KissMeData/005500/price/prices-20231001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	160210	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21050	-600	5	-2.77	8088243300	368957	659.95	21550	23450	20800	28100	15200	21650	21922.42	2.77	-12420	22383	22016	21483	21116	20583	22200	21300	139	6450	1000	16020	50	1	13900000	2926	13.37	1.01	12	2.65	1575.00	20799.00	28500	20221213	-26.14	19990	20230316	5.30	26150	-19.50	20230102	19990	5.30	20230316	28500	-26.14	20221213	19990	5.30	20230316	1.62	N	005500	1000	139 억	384830	N	N	1445	N	N
3	20231031	150212	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21000	-650	5	-3.00	7811311900	355720	636.27	21550	23450	20800	28100	15200	21650	21959.16	2.77	-11848	22383	22016	21483	21116	20583	22200	21300	139	6450	1000	16020	50	1	13900000	2919	13.33	1.01	12	2.56	1575.00	20799.00	28500	20221213	-26.32	19990	20230316	5.05	26150	-19.69	20230102	19990	5.05	20230316	28500	-26.32	20221213	19990	5.05	20230316	1.62	N	005500	1000	139 억	384830	N	N	0	N	N
4	20231031	140215	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21100	-550	5	-2.54	7677454700	349338	624.86	21550	23450	20800	28100	15200	21650	21977.15	2.77	-10310	22383	22016	21483	21116	20583	22200	21300	139	6450	1000	16020	50	1	13900000	2933	13.40	1.01	12	2.51	1575.00	20799.00	28500	20221213	-25.96	19990	20230316	5.55	26150	-19.31	20230102	19990	5.55	20230316	28500	-25.96	20221213	19990	5.55	20230316	1.62	N	005500	1000	139 억	384830	N	N	0	N	N
5	20231031	130212	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21100	-550	5	-2.54	7600170900	345667	618.29	21550	23450	20800	28100	15200	21650	21986.97	2.77	-10547	22383	22016	21483	21116	20583	22200	21300	139	6450	1000	16020	50	1	13900000	2933	13.40	1.01	12	2.49	1575.00	20799.00	28500	20221213	-25.96	19990	20230316	5.55	26150	-19.31	20230102	19990	5.55	20230316	28500	-25.96	20221213	19990	5.55	20230316	1.62	N	005500	1000	139 억	384830	N	N	0	N	N
6	20231031	120212	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21000	-650	5	-3.00	7340068550	333260	596.10	21550	23450	20950	28100	15200	21650	22025.05	2.77	-9277	22383	22016	21483	21116	20583	22200	21300	139	6450	1000	16020	50	1	13900000	2919	13.33	1.01	12	2.40	1575.00	20799.00	28500	20221213	-26.32	19990	20230316	5.05	26150	-19.69	20230102	19990	5.05	20230316	28500	-26.32	20221213	19990	5.05	20230316	1.62	N	005500	1000	139 억	384830	N	N	0	N	N
7	20231031	110213	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21550	-100	5	-0.46	6858526350	310515	555.41	21550	23450	21000	28100	15200	21650	22087.58	2.77	-9888	22383	22016	21483	21116	20583	22200	21300	139	6450	1000	16020	50	1	13900000	2995	13.68	1.04	12	2.23	1575.00	20799.00	28500	20221213	-24.39	19990	20230316	7.80	26150	-17.59	20230102	19990	7.80	20230316	28500	-24.39	20221213	19990	7.80	20230316	1.62	N	005500	1000	139 억	384830	N	N	0	N	N
8	20231031	100213	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21400	-250	5	-1.15	249543000	11655	20.85	21550	21550	21300	28100	15200	21650	21410.81	2.77	154	22383	22016	21483	21116	20583	22200	21300	139	6450	1000	16020	50	1	13900000	2975	13.59	1.03	12	0.08	1575.00	20799.00	28500	20221213	-24.91	19990	20230316	7.05	26150	-18.16	20230102	19990	7.05	20230316	28500	-24.91	20221213	19990	7.05	20230316	1.62	N	005500	1000	139 억	384830	N	N	0	N	N
9	20231031	090211	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21300	-350	5	-1.62	39787950	1861	3.33	21550	21550	21300	28100	15200	21650	21379.88	2.77	-293	22383	22016	21483	21116	20583	22200	21300	139	6450	1000	16020	50	1	13900000	2961	13.52	1.02	12	0.01	1575.00	20799.00	28500	20221213	-25.26	19990	20230316	6.55	26150	-18.55	20230102	19990	6.55	20230316	28500	-25.26	20221213	19990	6.55	20230316	1.62	N	005500	1000	139 억	384830	N	N	0	N	N
10	20231030	160209	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21650	600	2	2.85	1174052750	54817	217.36	21050	21850	20950	27350	14750	21050	21413.90	2.69	10385	21450	21250	20850	20650	20250	21350	20750	139	6300	1000	15570	50	1	13900000	3009	13.75	1.04	12	0.39	1575.00	20799.00	28500	20221213	-24.04	19990	20230316	8.30	26150	-17.21	20230102	19990	8.30	20230316	28500	-24.04	20221213	19990	8.30	20230316	1.55	N	005500	1000	139 억	374158	N	N	0	N	N
11	20231030	150207	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21300	250	2	1.19	626319950	29437	116.72	21050	21400	20950	27350	14750	21050	21276.62	2.69	12247	21450	21250	20850	20650	20250	21350	20750	139	6300	1000	15570	50	1	13900000	2961	13.52	1.02	12	0.21	1575.00	20799.00	28500	20221213	-25.26	19990	20230316	6.55	26150	-18.55	20230102	19990	6.55	20230316	28500	-25.26	20221213	19990	6.55	20230316	1.55	N	005500	1000	139 억	374158	N	N	0	N	N
12	20231030	140207	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21350	300	2	1.43	370177450	17402	69.00	21050	21400	20950	27350	14750	21050	21272.12	2.69	8501	21450	21250	20850	20650	20250	21350	20750	139	6300	1000	15570	50	1	13900000	2968	13.56	1.03	12	0.13	1575.00	20799.00	28500	20221213	-25.09	19990	20230316	6.80	26150	-18.36	20230102	19990	6.80	20230316	28500	-25.09	20221213	19990	6.80	20230316	1.55	N	005500	1000	139 억	374158	N	N	0	N	N
13	20231030	130206	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21350	300	2	1.43	340456650	16010	63.48	21050	21400	20950	27350	14750	21050	21265.25	2.69	8484	21450	21250	20850	20650	20250	21350	20750	139	6300	1000	15570	50	1	13900000	2968	13.56	1.03	12	0.12	1575.00	20799.00	28500	20221213	-25.09	19990	20230316	6.80	26150	-18.36	20230102	19990	6.80	20230316	28500	-25.09	20221213	19990	6.80	20230316	1.55	N	005500	1000	139 억	374158	N	N	0	N	N
14	20231030	120205	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21400	350	2	1.66	322171050	15153	60.08	21050	21400	20950	27350	14750	21050	21261.21	2.69	8397	21450	21250	20850	20650	20250	21350	20750	139	6300	1000	15570	50	1	13900000	2975	13.59	1.03	12	0.11	1575.00	20799.00	28500	20221213	-24.91	19990	20230316	7.05	26150	-18.16	20230102	19990	7.05	20230316	28500	-24.91	20221213	19990	7.05	20230316	1.55	N	005500	1000	139 억	374158	N	N	0	N	N
15	20231030	110206	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21300	250	2	1.19	168795000	7970	31.60	21050	21300	20950	27350	14750	21050	21178.80	2.69	4926	21450	21250	20850	20650	20250	21350	20750	139	6300	1000	15570	50	1	13900000	2961	13.52	1.02	12	0.06	1575.00	20799.00	28500	20221213	-25.26	19990	20230316	6.55	26150	-18.55	20230102	19990	6.55	20230316	28500	-25.26	20221213	19990	6.55	20230316	1.55	N	005500	1000	139 억	374158	N	N	0	N	N
16	20231030	100206	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21150	100	2	0.48	88698800	4199	16.65	21050	21250	20950	27350	14750	21050	21123.79	2.69	1470	21450	21250	20850	20650	20250	21350	20750	139	6300	1000	15570	50	1	13900000	2940	13.43	1.02	12	0.03	1575.00	20799.00	28500	20221213	-25.79	19990	20230316	5.80	26150	-19.12	20230102	19990	5.80	20230316	28500	-25.79	20221213	19990	5.80	20230316	1.55	N	005500	1000	139 억	374158	N	N	0	N	N
17	20231030	090205	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21050	0	3	0.00	5473000	260	1.03	21050	21050	21050	27350	14750	21050	21050.00	2.69	-117	21450	21250	20850	20650	20250	21350	20750	139	6300	1000	15570	50	1	13900000	2926	13.37	1.01	12	0.00	1575.00	20799.00	28500	20221213	-26.14	19990	20230316	5.30	26150	-19.50	20230102	19990	5.30	20230316	28500	-26.14	20221213	19990	5.30	20230316	1.55	N	005500	1000	139 억	374158	N	N	0	N	N
18	20231027	160204	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21050	450	2	2.18	527585200	25218	61.66	20600	21050	20450	26750	14450	20600	20920.98	2.64	6270	21033	20816	20583	20366	20133	20700	20250	139	6150	1000	15240	50	1	13900000	2926	13.37	1.01	12	0.18	1575.00	20799.00	28500	20221213	-26.14	19990	20230316	5.30	26150	-19.50	20230102	19990	5.30	20230316	28500	-26.14	20221213	19990	5.30	20230316	1.56	N	005500	1000	139 억	367397	N	N	0	N	N
19	20231027	150206	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21000	400	2	1.94	496373500	23733	58.03	20600	21050	20450	26750	14450	20600	20914.91	2.64	6003	21033	20816	20583	20366	20133	20700	20250	139	6150	1000	15240	50	1	13900000	2919	13.33	1.01	12	0.17	1575.00	20799.00	28500	20221213	-26.32	19990	20230316	5.05	26150	-19.69	20230102	19990	5.05	20230316	28500	-26.32	20221213	19990	5.05	20230316	1.56	N	005500	1000	139 억	367397	N	N	0	N	N
20	20231027	140206	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21000	400	2	1.94	444437150	21256	51.97	20600	21050	20450	26750	14450	20600	20908.79	2.64	5530	21033	20816	20583	20366	20133	20700	20250	139	6150	1000	15240	50	1	13900000	2919	13.33	1.01	12	0.15	1575.00	20799.00	28500	20221213	-26.32	19990	20230316	5.05	26150	-19.69	20230102	19990	5.05	20230316	28500	-26.32	20221213	19990	5.05	20230316	1.56	N	005500	1000	139 억	367397	N	N	0	N	N
21	20231027	130204	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20950	350	2	1.70	380993450	18228	44.57	20600	21050	20450	26750	14450	20600	20901.55	2.64	5870	21033	20816	20583	20366	20133	20700	20250	139	6150	1000	15240	50	1	13900000	2912	13.30	1.01	12	0.13	1575.00	20799.00	28500	20221213	-26.49	19990	20230316	4.80	26150	-19.89	20230102	19990	4.80	20230316	28500	-26.49	20221213	19990	4.80	20230316	1.56	N	005500	1000	139 억	367397	N	N	0	N	N
22	20231027	120206	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21000	400	2	1.94	373688950	17879	43.72	20600	21050	20450	26750	14450	20600	20901.00	2.64	5803	21033	20816	20583	20366	20133	20700	20250	139	6150	1000	15240	50	1	13900000	2919	13.33	1.01	12	0.13	1575.00	20799.00	28500	20221213	-26.32	19990	20230316	5.05	26150	-19.69	20230102	19990	5.05	20230316	28500	-26.32	20221213	19990	5.05	20230316	1.56	N	005500	1000	139 억	367397	N	N	0	N	N
23	20231027	110206	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21000	400	2	1.94	142752850	6882	16.83	20600	21000	20450	26750	14450	20600	20742.93	2.64	1701	21033	20816	20583	20366	20133	20700	20250	139	6150	1000	15240	50	1	13900000	2919	13.33	1.01	12	0.05	1575.00	20799.00	28500	20221213	-26.32	19990	20230316	5.05	26150	-19.69	20230102	19990	5.05	20230316	28500	-26.32	20221213	19990	5.05	20230316	1.56	N	005500	1000	139 억	367397	N	N	0	N	N
24	20231027	100205	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20800	200	2	0.97	86226200	4178	10.22	20600	20850	20450	26750	14450	20600	20638.15	2.64	716	21033	20816	20583	20366	20133	20700	20250	139	6150	1000	15240	50	1	13900000	2891	13.21	1.00	12	0.03	1575.00	20799.00	28500	20221213	-27.02	19990	20230316	4.05	26150	-20.46	20230102	19990	4.05	20230316	28500	-27.02	20221213	19990	4.05	20230316	1.56	N	005500	1000	139 억	367397	N	N	0	N	N
25	20231027	090204	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20700	100	2	0.49	28429450	1379	3.37	20600	20700	20450	26750	14450	20600	20615.99	2.64	707	21033	20816	20583	20366	20133	20700	20250	139	6150	1000	15240	50	1	13900000	2877	13.14	1.00	12	0.01	1575.00	20799.00	28500	20221213	-27.37	19990	20230316	3.55	26150	-20.84	20230102	19990	3.55	20230316	28500	-27.37	20221213	19990	3.55	20230316	1.56	N	005500	1000	139 억	367397	N	N	0	N	N
26	20231026	160203	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20600	-250	5	-1.20	837539700	40897	358.15	20650	20800	20350	27100	14600	20850	20479.25	2.68	-5078	21083	20966	20883	20766	20683	21025	20825	139	6250	1000	15420	50	1	13900000	2863	13.08	0.99	12	0.29	1575.00	20799.00	28500	20221213	-27.72	19990	20230316	3.05	26150	-21.22	20230102	19990	3.05	20230316	28500	-27.72	20221213	19990	3.05	20230316	1.48	N	005500	1000	139 억	371894	N	N	0	N	N
27	20231026	150204	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20550	-300	5	-1.44	799738900	39058	342.04	20650	20800	20350	27100	14600	20850	20475.67	2.68	-4725	21083	20966	20883	20766	20683	21025	20825	139	6250	1000	15420	50	1	13900000	2856	13.05	0.99	12	0.28	1575.00	20799.00	28500	20221213	-27.89	19990	20230316	2.80	26150	-21.41	20230102	19990	2.80	20230316	28500	-27.89	20221213	19990	2.80	20230316	1.48	N	005500	1000	139 억	371894	N	N	0	N	N
28	20231026	140203	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20450	-400	5	-1.92	734639300	35887	314.27	20650	20800	20350	27100	14600	20850	20470.90	2.68	-4203	21083	20966	20883	20766	20683	21025	20825	139	6250	1000	15420	50	1	13900000	2843	12.98	0.98	12	0.26	1575.00	20799.00	28500	20221213	-28.25	19990	20230316	2.30	26150	-21.80	20230102	19990	2.30	20230316	28500	-28.25	20221213	19990	2.30	20230316	1.48	N	005500	1000	139 억	371894	N	N	0	N	N
29	20231026	130203	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20500	-350	5	-1.68	676880050	33068	289.59	20650	20800	20350	27100	14600	20850	20469.34	2.68	-2529	21083	20966	20883	20766	20683	21025	20825	139	6250	1000	15420	50	1	13900000	2850	13.02	0.99	12	0.24	1575.00	20799.00	28500	20221213	-28.07	19990	20230316	2.55	26150	-21.61	20230102	19990	2.55	20230316	28500	-28.07	20221213	19990	2.55	20230316	1.48	N	005500	1000	139 억	371894	N	N	0	N	N
30	20231026	120204	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20400	-450	5	-2.16	597627750	29190	255.63	20650	20800	20350	27100	14600	20850	20473.72	2.68	-578	21083	20966	20883	20766	20683	21025	20825	139	6250	1000	15420	50	1	13900000	2836	12.95	0.98	12	0.21	1575.00	20799.00	28500	20221213	-28.42	19990	20230316	2.05	26150	-21.99	20230102	19990	2.05	20230316	28500	-28.42	20221213	19990	2.05	20230316	1.48	N	005500	1000	139 억	371894	N	N	0	N	N
31	20231026	110205	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20500	-350	5	-1.68	216486100	10509	92.03	20650	20800	20500	27100	14600	20850	20600.07	2.68	384	21083	20966	20883	20766	20683	21025	20825	139	6250	1000	15420	50	1	13900000	2850	13.02	0.99	12	0.08	1575.00	20799.00	28500	20221213	-28.07	19990	20230316	2.55	26150	-21.61	20230102	19990	2.55	20230316	28500	-28.07	20221213	19990	2.55	20230316	1.48	N	005500	1000	139 억	371894	N	N	0	N	N
32	20231026	100205	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20550	-300	5	-1.44	142348550	6897	60.40	20650	20800	20500	27100	14600	20850	20639.20	2.68	-4	21083	20966	20883	20766	20683	21025	20825	139	6250	1000	15420	50	1	13900000	2856	13.05	0.99	12	0.05	1575.00	20799.00	28500	20221213	-27.89	19990	20230316	2.80	26150	-21.41	20230102	19990	2.80	20230316	28500	-27.89	20221213	19990	2.80	20230316	1.48	N	005500	1000	139 억	371894	N	N	0	N	N
33	20231026	090203	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20500	-350	5	-1.68	18409600	892	7.81	20650	20650	20500	27100	14600	20850	20638.57	2.68	-58	21083	20966	20883	20766	20683	21025	20825	139	6250	1000	15420	50	1	13900000	2850	13.02	0.99	12	0.01	1575.00	20799.00	28500	20221213	-28.07	19990	20230316	2.55	26150	-21.61	20230102	19990	2.55	20230316	28500	-28.07	20221213	19990	2.55	20230316	1.48	N	005500	1000	139 억	371894	N	N	0	N	N
34	20231025	160204	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20850	-200	5	-0.95	230026600	11018	23.45	20800	21000	20800	27350	14750	21050	20876.49	2.69	-2148	21650	21350	20800	20500	19950	21500	20650	139	6300	1000	15570	50	1	13900000	2898	13.24	1.00	12	0.08	1575.00	20799.00	28500	20221213	-26.84	19990	20230316	4.30	26150	-20.27	20230102	19990	4.30	20230316	28500	-26.84	20221213	19990	4.30	20230316	1.50	N	005500	1000	139 억	373995	N	N	0	N	N
35	20231025	150204	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20900	-150	5	-0.71	212002000	10154	21.61	20800	21000	20800	27350	14750	21050	20876.93	2.69	-1871	21650	21350	20800	20500	19950	21500	20650	139	6300	1000	15570	50	1	13900000	2905	13.27	1.00	12	0.07	1575.00	20799.00	28500	20221213	-26.67	19990	20230316	4.55	26150	-20.08	20230102	19990	4.55	20230316	28500	-26.67	20221213	19990	4.55	20230316	1.50	N	005500	1000	139 억	373995	N	N	0	N	N
36	20231025	140202	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20800	-250	5	-1.19	169707250	8129	17.30	20800	21000	20800	27350	14750	21050	20874.57	2.69	-1034	21650	21350	20800	20500	19950	21500	20650	139	6300	1000	15570	50	1	13900000	2891	13.21	1.00	12	0.06	1575.00	20799.00	28500	20221213	-27.02	19990	20230316	4.05	26150	-20.46	20230102	19990	4.05	20230316	28500	-27.02	20221213	19990	4.05	20230316	1.50	N	005500	1000	139 억	373995	N	N	0	N	N
37	20231025	130205	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20900	-150	5	-0.71	141311550	6766	14.40	20800	21000	20800	27350	14750	21050	20883.02	2.69	168	21650	21350	20800	20500	19950	21500	20650	139	6300	1000	15570	50	1	13900000	2905	13.27	1.00	12	0.05	1575.00	20799.00	28500	20221213	-26.67	19990	20230316	4.55	26150	-20.08	20230102	19990	4.55	20230316	28500	-26.67	20221213	19990	4.55	20230316	1.50	N	005500	1000	139 억	373995	N	N	0	N	N
38	20231025	120204	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20950	-100	5	-0.48	125252600	5996	12.76	20800	21000	20800	27350	14750	21050	20886.58	2.69	805	21650	21350	20800	20500	19950	21500	20650	139	6300	1000	15570	50	1	13900000	2912	13.30	1.01	12	0.04	1575.00	20799.00	28500	20221213	-26.49	19990	20230316	4.80	26150	-19.89	20230102	19990	4.80	20230316	28500	-26.49	20221213	19990	4.80	20230316	1.50	N	005500	1000	139 억	373995	N	N	0	N	N
39	20231025	110203	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20900	-150	5	-0.71	115699750	5540	11.79	20800	21000	20800	27350	14750	21050	20881.33	2.69	969	21650	21350	20800	20500	19950	21500	20650	139	6300	1000	15570	50	1	13900000	2905	13.27	1.00	12	0.04	1575.00	20799.00	28500	20221213	-26.67	19990	20230316	4.55	26150	-20.08	20230102	19990	4.55	20230316	28500	-26.67	20221213	19990	4.55	20230316	1.50	N	005500	1000	139 억	373995	N	N	0	N	N
40	20231025	100203	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20900	-150	5	-0.71	103877650	4975	10.59	20800	21000	20800	27350	14750	21050	20876.37	2.69	1090	21650	21350	20800	20500	19950	21500	20650	139	6300	1000	15570	50	1	13900000	2905	13.27	1.00	12	0.04	1575.00	20799.00	28500	20221213	-26.67	19990	20230316	4.55	26150	-20.08	20230102	19990	4.55	20230316	28500	-26.67	20221213	19990	4.55	20230316	1.50	N	005500	1000	139 억	373995	N	N	0	N	N
41	20231025	090203	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21000	-50	5	-0.24	47692950	2288	4.87	20800	21000	20800	27350	14750	21050	20835.25	2.69	1202	21650	21350	20800	20500	19950	21500	20650	139	6300	1000	15570	50	1	13900000	2919	13.33	1.01	12	0.02	1575.00	20799.00	28500	20221213	-26.32	19990	20230316	5.05	26150	-19.69	20230102	19990	5.05	20230316	28500	-26.32	20221213	19990	5.05	20230316	1.50	N	005500	1000	139 억	373995	N	N	0	N	N
42	20231024	160201	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21050	500	2	2.43	964864600	46978	136.80	20800	21100	20250	26700	14400	20550	20538.65	2.65	4112	21483	21016	20633	20166	19783	21250	20400	139	6150	1000	15200	50	1	13900000	2926	13.37	1.01	12	0.34	1575.00	20799.00	28500	20221213	-26.14	19990	20230316	5.30	26150	-19.50	20230102	19990	5.30	20230316	28500	-26.14	20221213	19990	5.30	20230316	1.53	N	005500	1000	139 억	368790	N	N	0	N	N
43	20231024	150202	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21000	450	2	2.19	931587950	45394	132.19	20800	21100	20250	26700	14400	20550	20522.27	2.65	4097	21483	21016	20633	20166	19783	21250	20400	139	6150	1000	15200	50	1	13900000	2919	13.33	1.01	12	0.33	1575.00	20799.00	28500	20221213	-26.32	19990	20230316	5.05	26150	-19.69	20230102	19990	5.05	20230316	28500	-26.32	20221213	19990	5.05	20230316	1.53	N	005500	1000	139 억	368790	N	N	0	N	N
44	20231024	140200	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20950	400	2	1.95	822014550	40170	116.98	20800	21100	20250	26700	14400	20550	20463.39	2.65	2783	21483	21016	20633	20166	19783	21250	20400	139	6150	1000	15200	50	1	13900000	2912	13.30	1.01	12	0.29	1575.00	20799.00	28500	20221213	-26.49	19990	20230316	4.80	26150	-19.89	20230102	19990	4.80	20230316	28500	-26.49	20221213	19990	4.80	20230316	1.53	N	005500	1000	139 억	368790	N	N	0	N	N
45	20231024	130203	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20800	250	2	1.22	717497500	35182	102.45	20800	20850	20250	26700	14400	20550	20393.88	2.65	2248	21483	21016	20633	20166	19783	21250	20400	139	6150	1000	15200	50	1	13900000	2891	13.21	1.00	12	0.25	1575.00	20799.00	28500	20221213	-27.02	19990	20230316	4.05	26150	-20.46	20230102	19990	4.05	20230316	28500	-27.02	20221213	19990	4.05	20230316	1.53	N	005500	1000	139 억	368790	N	N	0	N	N
46	20231024	120202	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20750	200	2	0.97	694120750	34056	99.17	20800	20800	20250	26700	14400	20550	20381.75	2.65	2012	21483	21016	20633	20166	19783	21250	20400	139	6150	1000	15200	50	1	13900000	2884	13.17	1.00	12	0.25	1575.00	20799.00	28500	20221213	-27.19	19990	20230316	3.80	26150	-20.65	20230102	19990	3.80	20230316	28500	-27.19	20221213	19990	3.80	20230316	1.53	N	005500	1000	139 억	368790	N	N	0	N	N
47	20231024	110202	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20500	-50	5	-0.24	590463150	29040	84.57	20800	20800	20250	26700	14400	20550	20332.75	2.65	-399	21483	21016	20633	20166	19783	21250	20400	139	6150	1000	15200	50	1	13900000	2850	13.02	0.99	12	0.21	1575.00	20799.00	28500	20221213	-28.07	19990	20230316	2.55	26150	-21.61	20230102	19990	2.55	20230316	28500	-28.07	20221213	19990	2.55	20230316	1.53	N	005500	1000	139 억	368790	N	N	0	N	N
48	20231024	100201	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20600	50	2	0.24	58555500	2839	8.27	20800	20800	20400	26700	14400	20550	20625.40	2.65	-1383	21483	21016	20633	20166	19783	21250	20400	139	6150	1000	15200	50	1	13900000	2863	13.08	0.99	12	0.02	1575.00	20799.00	28500	20221213	-27.72	19990	20230316	3.05	26150	-21.22	20230102	19990	3.05	20230316	28500	-27.72	20221213	19990	3.05	20230316	1.53	N	005500	1000	139 억	368790	N	N	0	N	N
49	20231024	090202	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20800	250	2	1.22	10608000	510	1.49	20800	20800	20800	26700	14400	20550	20800.00	2.65	-499	21483	21016	20633	20166	19783	21250	20400	139	6150	1000	15200	50	1	13900000	2891	13.21	1.00	12	0.00	1575.00	20799.00	28500	20221213	-27.02	19990	20230316	4.05	26150	-20.46	20230102	19990	4.05	20230316	28500	-27.02	20221213	19990	4.05	20230316	1.53	N	005500	1000	139 억	368790	N	N	0	N	N
50	20231023	160200	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20550	100	2	0.49	712958050	34312	87.73	20300	21100	20250	26550	14350	20450	20780.83	2.64	-551	21216	20832	20516	20132	19816	20675	19975	139	6100	1000	15130	50	1	13900000	2856	13.05	0.99	12	0.25	1575.00	20799.00	28500	20221213	-27.89	19990	20230316	2.80	26150	-21.41	20230102	19990	2.80	20230316	28500	-27.89	20221213	19990	2.80	20230316	1.56	N	005500	1000	139 억	366763	N	N	0	N	N
51	20231023	150159	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20600	150	2	0.73	688278700	33112	84.67	20300	21100	20250	26550	14350	20450	20786.38	2.64	-726	21216	20832	20516	20132	19816	20675	19975	139	6100	1000	15130	50	1	13900000	2863	13.08	0.99	12	0.24	1575.00	20799.00	28500	20221213	-27.72	19990	20230316	3.05	26150	-21.22	20230102	19990	3.05	20230316	28500	-27.72	20221213	19990	3.05	20230316	1.56	N	005500	1000	139 억	366763	N	N	0	N	N
52	20231023	140200	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20800	350	2	1.71	598491450	28766	73.55	20300	21100	20250	26550	14350	20450	20805.52	2.64	-445	21216	20832	20516	20132	19816	20675	19975	139	6100	1000	15130	50	1	13900000	2891	13.21	1.00	12	0.21	1575.00	20799.00	28500	20221213	-27.02	19990	20230316	4.05	26150	-20.46	20230102	19990	4.05	20230316	28500	-27.02	20221213	19990	4.05	20230316	1.56	N	005500	1000	139 억	366763	N	N	0	N	N
53	20231023	130201	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20850	400	2	1.96	556237700	26731	68.35	20300	21100	20250	26550	14350	20450	20808.71	2.64	-822	21216	20832	20516	20132	19816	20675	19975	139	6100	1000	15130	50	1	13900000	2898	13.24	1.00	12	0.19	1575.00	20799.00	28500	20221213	-26.84	19990	20230316	4.30	26150	-20.27	20230102	19990	4.30	20230316	28500	-26.84	20221213	19990	4.30	20230316	1.56	N	005500	1000	139 억	366763	N	N	0	N	N
54	20231023	120159	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20700	250	2	1.22	485034350	23319	59.63	20300	21100	20250	26550	14350	20450	20799.96	2.64	-1443	21216	20832	20516	20132	19816	20675	19975	139	6100	1000	15130	50	1	13900000	2877	13.14	1.00	12	0.17	1575.00	20799.00	28500	20221213	-27.37	19990	20230316	3.55	26150	-20.84	20230102	19990	3.55	20230316	28500	-27.37	20221213	19990	3.55	20230316	1.56	N	005500	1000	139 억	366763	N	N	0	N	N
55	20231023	110201	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20900	450	2	2.20	339388550	16366	41.85	20300	21000	20250	26550	14350	20450	20737.42	2.64	-1997	21216	20832	20516	20132	19816	20675	19975	139	6100	1000	15130	50	1	13900000	2905	13.27	1.00	12	0.12	1575.00	20799.00	28500	20221213	-26.67	19990	20230316	4.55	26150	-20.08	20230102	19990	4.55	20230316	28500	-26.67	20221213	19990	4.55	20230316	1.56	N	005500	1000	139 억	366763	N	N	0	N	N
56	20231023	100158	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20550	100	2	0.49	68412900	3354	8.58	20300	20550	20250	26550	14350	20450	20397.41	2.64	-229	21216	20832	20516	20132	19816	20675	19975	139	6100	1000	15130	50	1	13900000	2856	13.05	0.99	12	0.02	1575.00	20799.00	28500	20221213	-27.89	19990	20230316	2.80	26150	-21.41	20230102	19990	2.80	20230316	28500	-27.89	20221213	19990	2.80	20230316	1.56	N	005500	1000	139 억	366763	N	N	0	N	N
57	20231023	090201	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20350	-100	5	-0.49	21814650	1073	2.74	20300	20350	20300	26550	14350	20450	20330.52	2.64	651	21216	20832	20516	20132	19816	20675	19975	139	6100	1000	15130	50	1	13900000	2829	12.92	0.98	12	0.01	1575.00	20799.00	28500	20221213	-28.60	19990	20230316	1.80	26150	-22.18	20230102	19990	1.80	20230316	28500	-28.60	20221213	19990	1.80	20230316	1.56	N	005500	1000	139 억	366763	N	N	0	N	N
58	20231020	160201	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20450	-450	5	-2.15	786491950	38593	109.06	20900	20900	20200	27150	14650	20900	20374.73	2.66	-11454	21333	21116	20833	20616	20333	21150	20650	139	6250	1000	15460	50	1	13900000	2843	12.98	0.98	12	0.28	1575.00	20799.00	28500	20221213	-28.25	19990	20230316	2.30	26150	-21.80	20230102	19990	2.30	20230316	28500	-28.25	20221213	19990	2.30	20230316	1.57	N	005500	1000	139 억	370261	N	N	6	N	N
59	20231020	150200	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20350	-550	5	-2.63	671387100	32963	93.15	20900	20900	20200	27150	14650	20900	20367.90	2.66	-10651	21333	21116	20833	20616	20333	21150	20650	139	6250	1000	15460	50	1	13900000	2829	12.92	0.98	12	0.24	1575.00	20799.00	28500	20221213	-28.60	19990	20230316	1.80	26150	-22.18	20230102	19990	1.80	20230316	28500	-28.60	20221213	19990	1.80	20230316	1.57	N	005500	1000	139 억	370261	N	N	6	N	N
60	20231020	140201	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20400	-500	5	-2.39	576024850	28296	79.96	20900	20900	20200	27150	14650	20900	20357.11	2.66	-7671	21333	21116	20833	20616	20333	21150	20650	139	6250	1000	15460	50	1	13900000	2836	12.95	0.98	12	0.20	1575.00	20799.00	28500	20221213	-28.42	19990	20230316	2.05	26150	-21.99	20230102	19990	2.05	20230316	28500	-28.42	20221213	19990	2.05	20230316	1.57	N	005500	1000	139 억	370261	N	N	6	N	N
61	20231020	130156	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20350	-550	5	-2.63	538118650	26439	74.71	20900	20900	20200	27150	14650	20900	20353.21	2.66	-6843	21333	21116	20833	20616	20333	21150	20650	139	6250	1000	15460	50	1	13900000	2829	12.92	0.98	12	0.19	1575.00	20799.00	28500	20221213	-28.60	19990	20230316	1.80	26150	-22.18	20230102	19990	1.80	20230316	28500	-28.60	20221213	19990	1.80	20230316	1.57	N	005500	1000	139 억	370261	N	N	6	N	N
62	20231020	120158	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20300	-600	5	-2.87	474185450	23295	65.83	20900	20900	20200	27150	14650	20900	20355.68	2.66	-5837	21333	21116	20833	20616	20333	21150	20650	139	6250	1000	15460	50	1	13900000	2822	12.89	0.98	12	0.17	1575.00	20799.00	28500	20221213	-28.77	19990	20230316	1.55	26150	-22.37	20230102	19990	1.55	20230316	28500	-28.77	20221213	19990	1.55	20230316	1.57	N	005500	1000	139 억	370261	N	N	6	N	N
63	20231020	110201	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20300	-600	5	-2.87	316851350	15548	43.94	20900	20900	20200	27150	14650	20900	20378.91	2.66	-2657	21333	21116	20833	20616	20333	21150	20650	139	6250	1000	15460	50	1	13900000	2822	12.89	0.98	12	0.11	1575.00	20799.00	28500	20221213	-28.77	19990	20230316	1.55	26150	-22.37	20230102	19990	1.55	20230316	28500	-28.77	20221213	19990	1.55	20230316	1.57	N	005500	1000	139 억	370261	N	N	6	N	N
64	20231020	100159	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20250	-650	5	-3.11	231447850	11344	32.06	20900	20900	20200	27150	14650	20900	20402.67	2.66	-897	21333	21116	20833	20616	20333	21150	20650	139	6250	1000	15460	50	1	13900000	2815	12.86	0.97	12	0.08	1575.00	20799.00	28500	20221213	-28.95	19990	20230316	1.30	26150	-22.56	20230102	19990	1.30	20230316	28500	-28.95	20221213	19990	1.30	20230316	1.57	N	005500	1000	139 억	370261	N	N	6	N	N
65	20231020	090201	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20800	-100	5	-0.48	250700	12	0.03	20900	20900	20800	27150	14650	20900	20891.67	2.66	0	21333	21116	20833	20616	20333	21150	20650	139	6250	1000	15460	50	1	13900000	2891	13.21	1.00	12	0.00	1575.00	20799.00	28500	20221213	-27.02	19990	20230316	4.05	26150	-20.46	20230102	19990	4.05	20230316	28500	-27.02	20221213	19990	4.05	20230316	1.57	N	005500	1000	139 억	370261	N	N	6	N	N
66	20231019	160158	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20900	-350	5	-1.65	734771650	35386	46.13	20900	21050	20550	27600	14900	21250	20764.39	2.78	-16312	21616	21432	21066	20882	20516	21525	20975	139	6350	1000	15720	50	1	13900000	2905	13.27	1.00	12	0.25	1575.00	20799.00	28500	20221213	-26.67	19990	20230316	4.55	26150	-20.08	20230102	19990	4.55	20230316	28500	-26.67	20221213	19990	4.55	20230316	1.56	N	005500	1000	139 억	386879	N	N	6	N	N
67	20231019	150159	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20950	-300	5	-1.41	637674550	30735	40.06	20900	21050	20550	27600	14900	21250	20747.50	2.78	-15379	21616	21432	21066	20882	20516	21525	20975	139	6350	1000	15720	50	1	13900000	2912	13.30	1.01	12	0.22	1575.00	20799.00	28500	20221213	-26.49	19990	20230316	4.80	26150	-19.89	20230102	19990	4.80	20230316	28500	-26.49	20221213	19990	4.80	20230316	1.56	N	005500	1000	139 억	386879	N	N	5	N	N
68	20231019	140159	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20750	-500	5	-2.35	515447600	24885	32.44	20900	21050	20550	27600	14900	21250	20713.18	2.78	-12480	21616	21432	21066	20882	20516	21525	20975	139	6350	1000	15720	50	1	13900000	2884	13.17	1.00	12	0.18	1575.00	20799.00	28500	20221213	-27.19	19990	20230316	3.80	26150	-20.65	20230102	19990	3.80	20230316	28500	-27.19	20221213	19990	3.80	20230316	1.56	N	005500	1000	139 억	386879	N	N	5	N	N
69	20231019	130158	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20700	-550	5	-2.59	394126550	19024	24.80	20900	21050	20550	27600	14900	21250	20717.33	2.78	-9615	21616	21432	21066	20882	20516	21525	20975	139	6350	1000	15720	50	1	13900000	2877	13.14	1.00	12	0.14	1575.00	20799.00	28500	20221213	-27.37	19990	20230316	3.55	26150	-20.84	20230102	19990	3.55	20230316	28500	-27.37	20221213	19990	3.55	20230316	1.56	N	005500	1000	139 억	386879	N	N	5	N	N
70	20231019	120159	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20650	-600	5	-2.82	258297700	12442	16.22	20900	21050	20650	27600	14900	21250	20760.14	2.78	-5064	21616	21432	21066	20882	20516	21525	20975	139	6350	1000	15720	50	1	13900000	2870	13.11	0.99	12	0.09	1575.00	20799.00	28500	20221213	-27.54	19990	20230316	3.30	26150	-21.03	20230102	19990	3.30	20230316	28500	-27.54	20221213	19990	3.30	20230316	1.56	N	005500	1000	139 억	386879	N	N	5	N	N
71	20231019	110159	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20700	-550	5	-2.59	218660550	10525	13.72	20900	21050	20650	27600	14900	21250	20775.35	2.78	-4149	21616	21432	21066	20882	20516	21525	20975	139	6350	1000	15720	50	1	13900000	2877	13.14	1.00	12	0.08	1575.00	20799.00	28500	20221213	-27.37	19990	20230316	3.55	26150	-20.84	20230102	19990	3.55	20230316	28500	-27.37	20221213	19990	3.55	20230316	1.56	N	005500	1000	139 억	386879	N	N	5	N	N
72	20231019	100158	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20750	-500	5	-2.35	118729050	5708	7.44	20900	21050	20700	27600	14900	21250	20800.46	2.78	-1015	21616	21432	21066	20882	20516	21525	20975	139	6350	1000	15720	50	1	13900000	2884	13.17	1.00	12	0.04	1575.00	20799.00	28500	20221213	-27.19	19990	20230316	3.80	26150	-20.65	20230102	19990	3.80	20230316	28500	-27.19	20221213	19990	3.80	20230316	1.56	N	005500	1000	139 억	386879	N	N	5	N	N
73	20231019	090159	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20900	-350	5	-1.65	9585400	458	0.60	20900	21050	20900	27600	14900	21250	20928.82	2.78	-292	21616	21432	21066	20882	20516	21525	20975	139	6350	1000	15720	50	1	13900000	2905	13.27	1.00	12	0.00	1575.00	20799.00	28500	20221213	-26.67	19990	20230316	4.55	26150	-20.08	20230102	19990	4.55	20230316	28500	-26.67	20221213	19990	4.55	20230316	1.56	N	005500	1000	139 억	386879	N	N	5	N	N
74	20231018	160159	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21250	0	3	0.00	1607375400	76710	227.09	21250	21250	20700	27600	14900	21250	20953.92	3.02	-26308	21550	21400	21300	21150	21050	21350	21100	139	6350	1000	15720	50	1	13900000	2954	13.49	1.02	12	0.55	1575.00	20799.00	28500	20221213	-25.44	19990	20230316	6.30	26150	-18.74	20230102	19990	6.30	20230316	28500	-25.44	20221213	19990	6.30	20230316	1.98	N	005500	1000	139 억	419818	N	N	5	N	N
75	20231018	150158	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21000	-250	5	-1.18	1504063750	71841	212.68	21250	21250	20700	27600	14900	21250	20936.01	3.02	-25321	21550	21400	21300	21150	21050	21350	21100	139	6350	1000	15720	50	1	13900000	2919	13.33	1.01	12	0.52	1575.00	20799.00	28500	20221213	-26.32	19990	20230316	5.05	26150	-19.69	20230102	19990	5.05	20230316	28500	-26.32	20221213	19990	5.05	20230316	1.98	N	005500	1000	139 억	419818	N	N	8	N	N
76	20231018	140156	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20800	-450	5	-2.12	1181791500	56500	167.26	21250	21250	20700	27600	14900	21250	20916.66	3.02	-21157	21550	21400	21300	21150	21050	21350	21100	139	6350	1000	15720	50	1	13900000	2891	13.21	1.00	12	0.41	1575.00	20799.00	28500	20221213	-27.02	19990	20230316	4.05	26150	-20.46	20230102	19990	4.05	20230316	28500	-27.02	20221213	19990	4.05	20230316	1.98	N	005500	1000	139 억	419818	N	N	8	N	N
77	20231018	130156	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20850	-400	5	-1.88	930112050	44402	131.45	21250	21250	20750	27600	14900	21250	20947.53	3.02	-20753	21550	21400	21300	21150	21050	21350	21100	139	6350	1000	15720	50	1	13900000	2898	13.24	1.00	12	0.32	1575.00	20799.00	28500	20221213	-26.84	19990	20230316	4.30	26150	-20.27	20230102	19990	4.30	20230316	28500	-26.84	20221213	19990	4.30	20230316	1.98	N	005500	1000	139 억	419818	N	N	8	N	N
78	20231018	120158	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20900	-350	5	-1.65	693241550	33064	97.88	21250	21250	20750	27600	14900	21250	20966.66	3.02	-17207	21550	21400	21300	21150	21050	21350	21100	139	6350	1000	15720	50	1	13900000	2905	13.27	1.00	12	0.24	1575.00	20799.00	28500	20221213	-26.67	19990	20230316	4.55	26150	-20.08	20230102	19990	4.55	20230316	28500	-26.67	20221213	19990	4.55	20230316	1.98	N	005500	1000	139 억	419818	N	N	8	N	N
79	20231018	110158	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21000	-250	5	-1.18	601723250	28697	84.96	21250	21250	20750	27600	14900	21250	20968.16	3.02	-15211	21550	21400	21300	21150	21050	21350	21100	139	6350	1000	15720	50	1	13900000	2919	13.33	1.01	12	0.21	1575.00	20799.00	28500	20221213	-26.32	19990	20230316	5.05	26150	-19.69	20230102	19990	5.05	20230316	28500	-26.32	20221213	19990	5.05	20230316	1.98	N	005500	1000	139 억	419818	N	N	8	N	N
80	20231018	100158	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20800	-450	5	-2.12	482573850	23013	68.13	21250	21250	20750	27600	14900	21250	20969.62	3.02	-11488	21550	21400	21300	21150	21050	21350	21100	139	6350	1000	15720	50	1	13900000	2891	13.21	1.00	12	0.17	1575.00	20799.00	28500	20221213	-27.02	19990	20230316	4.05	26150	-20.46	20230102	19990	4.05	20230316	28500	-27.02	20221213	19990	4.05	20230316	1.98	N	005500	1000	139 억	419818	N	N	8	N	N
81	20231018	090157	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21200	-50	5	-0.24	2060200	97	0.29	21250	21250	21200	27600	14900	21250	21239.18	3.02	-24	21550	21400	21300	21150	21050	21350	21100	139	6350	1000	15720	50	1	13900000	2947	13.46	1.02	12	0.00	1575.00	20799.00	28500	20221213	-25.61	19990	20230316	6.05	26150	-18.93	20230102	19990	6.05	20230316	28500	-25.61	20221213	19990	6.05	20230316	1.98	N	005500	1000	139 억	419818	N	N	8	N	N
82	20231017	160158	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21250	0	3	0.00	712372700	33427	21.70	21450	21450	21200	27600	14900	21250	21311.70	3.09	-9289	22516	21882	21516	20882	20516	21700	20700	139	6350	1000	15720	50	1	13900000	2954	13.49	1.02	12	0.24	1575.00	20799.00	28500	20221213	-25.44	19990	20230316	6.30	26150	-18.74	20230102	19990	6.30	20230316	28500	-25.44	20221213	19990	6.30	20230316	1.87	N	005500	1000	139 억	429174	N	N	8	N	N
83	20231017	150158	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21200	-50	5	-0.24	618487750	29005	18.83	21450	21450	21200	27600	14900	21250	21323.49	3.09	-9038	22516	21882	21516	20882	20516	21700	20700	139	6350	1000	15720	50	1	13900000	2947	13.46	1.02	12	0.21	1575.00	20799.00	28500	20221213	-25.61	19990	20230316	6.05	26150	-18.93	20230102	19990	6.05	20230316	28500	-25.61	20221213	19990	6.05	20230316	1.87	N	005500	1000	139 억	429174	N	N	12	N	N
84	20231017	140157	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21300	50	2	0.24	438652300	20537	13.33	21450	21450	21300	27600	14900	21250	21359.12	3.09	-8297	22516	21882	21516	20882	20516	21700	20700	139	6350	1000	15720	50	1	13900000	2961	13.52	1.02	12	0.15	1575.00	20799.00	28500	20221213	-25.26	19990	20230316	6.55	26150	-18.55	20230102	19990	6.55	20230316	28500	-25.26	20221213	19990	6.55	20230316	1.87	N	005500	1000	139 억	429174	N	N	12	N	N
85	20231017	130157	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21350	100	2	0.47	327211700	15306	9.94	21450	21450	21300	27600	14900	21250	21378.00	3.09	-5595	22516	21882	21516	20882	20516	21700	20700	139	6350	1000	15720	50	1	13900000	2968	13.56	1.03	12	0.11	1575.00	20799.00	28500	20221213	-25.09	19990	20230316	6.80	26150	-18.36	20230102	19990	6.80	20230316	28500	-25.09	20221213	19990	6.80	20230316	1.87	N	005500	1000	139 억	429174	N	N	12	N	N
86	20231017	120158	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21350	100	2	0.47	219429750	10265	6.66	21450	21450	21300	27600	14900	21250	21376.50	3.09	-3504	22516	21882	21516	20882	20516	21700	20700	139	6350	1000	15720	50	1	13900000	2968	13.56	1.03	12	0.07	1575.00	20799.00	28500	20221213	-25.09	19990	20230316	6.80	26150	-18.36	20230102	19990	6.80	20230316	28500	-25.09	20221213	19990	6.80	20230316	1.87	N	005500	1000	139 억	429174	N	N	12	N	N
87	20231017	110156	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21400	150	2	0.71	175539750	8215	5.33	21450	21450	21300	27600	14900	21250	21368.20	3.09	-3101	22516	21882	21516	20882	20516	21700	20700	139	6350	1000	15720	50	1	13900000	2975	13.59	1.03	12	0.06	1575.00	20799.00	28500	20221213	-24.91	19990	20230316	7.05	26150	-18.16	20230102	19990	7.05	20230316	28500	-24.91	20221213	19990	7.05	20230316	1.87	N	005500	1000	139 억	429174	N	N	12	N	N
88	20231017	100155	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21350	100	2	0.47	94749800	4433	2.88	21450	21450	21300	27600	14900	21250	21373.74	3.09	-2150	22516	21882	21516	20882	20516	21700	20700	139	6350	1000	15720	50	1	13900000	2968	13.56	1.03	12	0.03	1575.00	20799.00	28500	20221213	-25.09	19990	20230316	6.80	26150	-18.36	20230102	19990	6.80	20230316	28500	-25.09	20221213	19990	6.80	20230316	1.87	N	005500	1000	139 억	429174	N	N	12	N	N
89	20231017	090157	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21400	150	2	0.71	4089000	191	0.12	21450	21450	21400	27600	14900	21250	21408.38	3.09	-21	22516	21882	21516	20882	20516	21700	20700	139	6350	1000	15720	50	1	13900000	2975	13.59	1.03	12	0.00	1575.00	20799.00	28500	20221213	-24.91	19990	20230316	7.05	26150	-18.16	20230102	19990	7.05	20230316	28500	-24.91	20221213	19990	7.05	20230316	1.87	N	005500	1000	139 억	429174	N	N	12	N	N
90	20231016	160156	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21250	-900	5	-4.06	3301460050	153892	494.31	21900	22150	21150	28750	15550	22150	21454.11	2.84	29673	22816	22482	22166	21832	21516	22325	21675	139	6600	1000	16390	50	1	13900000	2954	13.49	1.02	12	1.11	1575.00	20799.00	28500	20221213	-25.44	19990	20230316	6.30	26150	-18.74	20230102	19990	6.30	20230316	28500	-25.44	20221213	19990	6.30	20230316	1.87	N	005500	1000	139 억	395032	N	N	12	N	N
91	20231016	150155	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21250	-900	5	-4.06	3161499900	147321	473.20	21900	22150	21150	28750	15550	22150	21459.94	2.84	31271	22816	22482	22166	21832	21516	22325	21675	139	6600	1000	16390	50	1	13900000	2954	13.49	1.02	12	1.06	1575.00	20799.00	28500	20221213	-25.44	19990	20230316	6.30	26150	-18.74	20230102	19990	6.30	20230316	28500	-25.44	20221213	19990	6.30	20230316	1.87	N	005500	1000	139 억	395032	N	N	1	N	N
92	20231016	140157	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21500	-650	5	-2.93	2807154550	130644	419.63	21900	22150	21250	28750	15550	22150	21487.05	2.84	32410	22816	22482	22166	21832	21516	22325	21675	139	6600	1000	16390	50	1	13900000	2989	13.65	1.03	12	0.94	1575.00	20799.00	28500	20221213	-24.56	19990	20230316	7.55	26150	-17.78	20230102	19990	7.55	20230316	28500	-24.56	20221213	19990	7.55	20230316	1.87	N	005500	1000	139 억	395032	N	N	1	N	N
93	20231016	130156	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21400	-750	5	-3.39	2757094100	128305	412.12	21900	22150	21250	28750	15550	22150	21488.59	2.84	33215	22816	22482	22166	21832	21516	22325	21675	139	6600	1000	16390	50	1	13900000	2975	13.59	1.03	12	0.92	1575.00	20799.00	28500	20221213	-24.91	19990	20230316	7.05	26150	-18.16	20230102	19990	7.05	20230316	28500	-24.91	20221213	19990	7.05	20230316	1.87	N	005500	1000	139 억	395032	N	N	1	N	N
94	20231016	120158	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21400	-750	5	-3.39	2415627950	112283	360.66	21900	22150	21250	28750	15550	22150	21513.75	2.84	33245	22816	22482	22166	21832	21516	22325	21675	139	6600	1000	16390	50	1	13900000	2975	13.59	1.03	12	0.81	1575.00	20799.00	28500	20221213	-24.91	19990	20230316	7.05	26150	-18.16	20230102	19990	7.05	20230316	28500	-24.91	20221213	19990	7.05	20230316	1.87	N	005500	1000	139 억	395032	N	N	1	N	N
95	20231016	110157	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21800	-350	5	-1.58	467281600	21427	68.82	21900	22150	21700	28750	15550	22150	21808.07	2.84	-1402	22816	22482	22166	21832	21516	22325	21675	139	6600	1000	16390	50	1	13900000	3030	13.84	1.05	12	0.15	1575.00	20799.00	28500	20221213	-23.51	19990	20230316	9.05	26150	-16.63	20230102	19990	9.05	20230316	28500	-23.51	20221213	19990	9.05	20230316	1.87	N	005500	1000	139 억	395032	N	N	1	N	N
96	20231016	100154	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21850	-300	5	-1.35	191019100	8728	28.03	21900	22150	21800	28750	15550	22150	21885.78	2.84	-1628	22816	22482	22166	21832	21516	22325	21675	139	6600	1000	16390	50	1	13900000	3037	13.87	1.05	12	0.06	1575.00	20799.00	28500	20221213	-23.33	19990	20230316	9.30	26150	-16.44	20230102	19990	9.30	20230316	28500	-23.33	20221213	19990	9.30	20230316	1.87	N	005500	1000	139 억	395032	N	N	1	N	N
97	20231016	090156	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21950	-200	5	-0.90	6271150	286	0.92	21900	22150	21900	28750	15550	22150	21927.10	2.84	-154	22816	22482	22166	21832	21516	22325	21675	139	6600	1000	16390	50	1	13900000	3051	13.94	1.06	12	0.00	1575.00	20799.00	28500	20221213	-22.98	19990	20230316	9.80	26150	-16.06	20230102	19990	9.80	20230316	28500	-22.98	20221213	19990	9.80	20230316	1.87	N	005500	1000	139 억	395032	N	N	1	N	N
98	20231012	160157	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22350	150	2	0.68	191338150	8571	24.71	22250	22550	22100	28850	15550	22200	22323.87	2.88	-1316	23600	22900	22450	21750	21300	23250	22100	139	6650	1000	16420	50	1	13900000	3107	14.19	1.07	12	0.06	1575.00	20799.00	28500	20221213	-21.58	19990	20230316	11.81	26150	-14.53	20230102	19990	11.81	20230316	28500	-21.58	20221213	19990	11.81	20230316	1.99	N	005500	1000	139 억	399815	N	N	2	N	N
99	20231012	150156	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22250	50	2	0.23	176121300	7888	22.75	22250	22550	22100	28850	15550	22200	22327.75	2.88	-1160	23600	22900	22450	21750	21300	23250	22100	139	6650	1000	16420	50	1	13900000	3093	14.13	1.07	12	0.06	1575.00	20799.00	28500	20221213	-21.93	19990	20230316	11.31	26150	-14.91	20230102	19990	11.31	20230316	28500	-21.93	20221213	19990	11.31	20230316	1.99	N	005500	1000	139 억	399815	N	N	3	N	N
100	20231012	140156	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22400	200	2	0.90	147551800	6601	19.03	22250	22550	22200	28850	15550	22200	22352.95	2.88	-820	23600	22900	22450	21750	21300	23250	22100	139	6650	1000	16420	50	1	13900000	3114	14.22	1.08	12	0.05	1575.00	20799.00	28500	20221213	-21.40	19990	20230316	12.06	26150	-14.34	20230102	19990	12.06	20230316	28500	-21.40	20221213	19990	12.06	20230316	1.99	N	005500	1000	139 억	399815	N	N	3	N	N
101	20231012	130156	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22350	150	2	0.68	109254300	4883	14.08	22250	22550	22250	28850	15550	22200	22374.42	2.88	46	23600	22900	22450	21750	21300	23250	22100	139	6650	1000	16420	50	1	13900000	3107	14.19	1.07	12	0.04	1575.00	20799.00	28500	20221213	-21.58	19990	20230316	11.81	26150	-14.53	20230102	19990	11.81	20230316	28500	-21.58	20221213	19990	11.81	20230316	1.99	N	005500	1000	139 억	399815	N	N	3	N	N
102	20231012	120159	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22450	250	2	1.13	96782200	4324	12.47	22250	22550	22250	28850	15550	22200	22382.56	2.88	254	23600	22900	22450	21750	21300	23250	22100	139	6650	1000	16420	50	1	13900000	3121	14.25	1.08	12	0.03	1575.00	20799.00	28500	20221213	-21.23	19990	20230316	12.31	26150	-14.15	20230102	19990	12.31	20230316	28500	-21.23	20221213	19990	12.31	20230316	1.99	N	005500	1000	139 억	399815	N	N	3	N	N
103	20231012	110158	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22450	250	2	1.13	82970750	3708	10.69	22250	22550	22250	28850	15550	22200	22376.15	2.88	203	23600	22900	22450	21750	21300	23250	22100	139	6650	1000	16420	50	1	13900000	3121	14.25	1.08	12	0.03	1575.00	20799.00	28500	20221213	-21.23	19990	20230316	12.31	26150	-14.15	20230102	19990	12.31	20230316	28500	-21.23	20221213	19990	12.31	20230316	1.99	N	005500	1000	139 억	399815	N	N	3	N	N
104	20231012	100157	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22400	200	2	0.90	54752850	2444	7.05	22250	22550	22250	28850	15550	22200	22402.97	2.88	-644	23600	22900	22450	21750	21300	23250	22100	139	6650	1000	16420	50	1	13900000	3114	14.22	1.08	12	0.02	1575.00	20799.00	28500	20221213	-21.40	19990	20230316	12.06	26150	-14.34	20230102	19990	12.06	20230316	28500	-21.40	20221213	19990	12.06	20230316	1.99	N	005500	1000	139 억	399815	N	N	3	N	N
105	20231012	090159	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22300	100	2	0.45	7078100	318	0.92	22250	22300	22250	28850	15550	22200	22258.18	2.88	25	23600	22900	22450	21750	21300	23250	22100	139	6650	1000	16420	50	1	13900000	3100	14.16	1.07	12	0.00	1575.00	20799.00	28500	20221213	-21.75	19990	20230316	11.56	26150	-14.72	20230102	19990	11.56	20230316	28500	-21.75	20221213	19990	11.56	20230316	1.99	N	005500	1000	139 억	399815	N	N	3	N	N
106	20231011	160157	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22200	200	2	0.91	757480250	33881	89.66	22150	23150	22000	28600	15400	22000	22362.93	2.89	-2197	22533	22266	22033	21766	21533	22150	21650	139	6600	1000	16280	50	1	13900000	3086	14.10	1.07	12	0.24	1575.00	20799.00	28500	20221213	-22.11	19990	20230316	11.06	26150	-15.11	20230102	19990	11.06	20230316	28500	-22.11	20221213	19990	11.06	20230316	2.01	N	005500	1000	139 억	401316	N	N	3	N	N
107	20231011	150156	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22600	600	2	2.73	620386500	27722	73.36	22150	23150	22000	28600	15400	22000	22378.85	2.89	-2034	22533	22266	22033	21766	21533	22150	21650	139	6600	1000	16280	50	1	13900000	3141	14.35	1.09	12	0.20	1575.00	20799.00	28500	20221213	-20.70	19990	20230316	13.06	26150	-13.58	20230102	19990	13.06	20230316	28500	-20.70	20221213	19990	13.06	20230316	2.01	N	005500	1000	139 억	401316	N	N	2	N	N
108	20231011	140157	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22350	350	2	1.59	355053600	15963	42.24	22150	22450	22000	28600	15400	22000	22242.29	2.89	-1558	22533	22266	22033	21766	21533	22150	21650	139	6600	1000	16280	50	1	13900000	3107	14.19	1.07	12	0.11	1575.00	20799.00	28500	20221213	-21.58	19990	20230316	11.81	26150	-14.53	20230102	19990	11.81	20230316	28500	-21.58	20221213	19990	11.81	20230316	2.01	N	005500	1000	139 억	401316	N	N	2	N	N
109	20231011	130156	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22350	350	2	1.59	279899250	12604	33.35	22150	22450	22000	28600	15400	22000	22207.18	2.89	-1417	22533	22266	22033	21766	21533	22150	21650	139	6600	1000	16280	50	1	13900000	3107	14.19	1.07	12	0.09	1575.00	20799.00	28500	20221213	-21.58	19990	20230316	11.81	26150	-14.53	20230102	19990	11.81	20230316	28500	-21.58	20221213	19990	11.81	20230316	2.01	N	005500	1000	139 억	401316	N	N	2	N	N
110	20231011	120159	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22250	250	2	1.14	176804000	7996	21.16	22150	22250	22000	28600	15400	22000	22111.56	2.89	-15	22533	22266	22033	21766	21533	22150	21650	139	6600	1000	16280	50	1	13900000	3093	14.13	1.07	12	0.06	1575.00	20799.00	28500	20221213	-21.93	19990	20230316	11.31	26150	-14.91	20230102	19990	11.31	20230316	28500	-21.93	20221213	19990	11.31	20230316	2.01	N	005500	1000	139 억	401316	N	N	2	N	N
111	20231011	110157	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22100	100	2	0.45	135926200	6153	16.28	22150	22200	22000	28600	15400	22000	22091.05	2.89	67	22533	22266	22033	21766	21533	22150	21650	139	6600	1000	16280	50	1	13900000	3072	14.03	1.06	12	0.04	1575.00	20799.00	28500	20221213	-22.46	19990	20230316	10.56	26150	-15.49	20230102	19990	10.56	20230316	28500	-22.46	20221213	19990	10.56	20230316	2.01	N	005500	1000	139 억	401316	N	N	2	N	N
112	20231011	100156	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22150	150	2	0.68	49962500	2256	5.97	22150	22200	22100	28600	15400	22000	22146.50	2.89	345	22533	22266	22033	21766	21533	22150	21650	139	6600	1000	16280	50	1	13900000	3079	14.06	1.06	12	0.02	1575.00	20799.00	28500	20221213	-22.28	19990	20230316	10.81	26150	-15.30	20230102	19990	10.81	20230316	28500	-22.28	20221213	19990	10.81	20230316	2.01	N	005500	1000	139 억	401316	N	N	2	N	N
113	20231011	090156	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22200	200	2	0.91	34159000	1542	4.08	22150	22200	22150	28600	15400	22000	22152.40	2.89	357	22533	22266	22033	21766	21533	22150	21650	139	6600	1000	16280	50	1	13900000	3086	14.10	1.07	12	0.01	1575.00	20799.00	28500	20221213	-22.11	19990	20230316	11.06	26150	-15.11	20230102	19990	11.06	20230316	28500	-22.11	20221213	19990	11.06	20230316	2.01	N	005500	1000	139 억	401316	N	N	2	N	N
114	20231010	160156	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22000	-150	5	-0.68	831776150	37778	320.81	22300	22300	21800	28750	15550	22150	22017.48	2.80	11542	22483	22316	22033	21866	21583	22400	21950	139	6600	1000	16390	50	1	13900000	3058	13.97	1.06	12	0.27	1575.00	20799.00	28500	20221213	-22.81	19990	20230316	10.06	26150	-15.87	20230102	19990	10.06	20230316	28500	-22.81	20221213	19990	10.06	20230316	2.04	N	005500	1000	139 억	389102	N	N	2	N	N
115	20231010	150156	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21900	-250	5	-1.13	791332450	35937	305.17	22300	22300	21800	28750	15550	22150	22019.99	2.80	11924	22483	22316	22033	21866	21583	22400	21950	139	6600	1000	16390	50	1	13900000	3044	13.90	1.05	12	0.26	1575.00	20799.00	28500	20221213	-23.16	19990	20230316	9.55	26150	-16.25	20230102	19990	9.55	20230316	28500	-23.16	20221213	19990	9.55	20230316	2.04	N	005500	1000	139 억	389102	N	N	0	N	N
116	20231010	140155	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21850	-300	5	-1.35	659914500	29938	254.23	22300	22300	21800	28750	15550	22150	22042.70	2.80	13584	22483	22316	22033	21866	21583	22400	21950	139	6600	1000	16390	50	1	13900000	3037	13.87	1.05	12	0.22	1575.00	20799.00	28500	20221213	-23.33	19990	20230316	9.30	26150	-16.44	20230102	19990	9.30	20230316	28500	-23.33	20221213	19990	9.30	20230316	2.04	N	005500	1000	139 억	389102	N	N	0	N	N
117	20231010	130156	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21950	-200	5	-0.90	573357650	25981	220.63	22300	22300	21900	28750	15550	22150	22068.34	2.80	13743	22483	22316	22033	21866	21583	22400	21950	139	6600	1000	16390	50	1	13900000	3051	13.94	1.06	12	0.19	1575.00	20799.00	28500	20221213	-22.98	19990	20230316	9.80	26150	-16.06	20230102	19990	9.80	20230316	28500	-22.98	20221213	19990	9.80	20230316	2.04	N	005500	1000	139 억	389102	N	N	0	N	N
118	20231010	120155	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22050	-100	5	-0.45	548740250	24863	211.13	22300	22300	21900	28750	15550	22150	22070.56	2.80	13789	22483	22316	22033	21866	21583	22400	21950	139	6600	1000	16390	50	1	13900000	3065	14.00	1.06	12	0.18	1575.00	20799.00	28500	20221213	-22.63	19990	20230316	10.31	26150	-15.68	20230102	19990	10.31	20230316	28500	-22.63	20221213	19990	10.31	20230316	2.04	N	005500	1000	139 억	389102	N	N	0	N	N
119	20231010	110153	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22150	0	3	0.00	528848150	23964	203.50	22300	22300	21900	28750	15550	22150	22068.44	2.80	13527	22483	22316	22033	21866	21583	22400	21950	139	6600	1000	16390	50	1	13900000	3079	14.06	1.06	12	0.17	1575.00	20799.00	28500	20221213	-22.28	19990	20230316	10.81	26150	-15.30	20230102	19990	10.81	20230316	28500	-22.28	20221213	19990	10.81	20230316	2.04	N	005500	1000	139 억	389102	N	N	0	N	N
120	20231010	100154	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22150	0	3	0.00	115226500	5187	44.05	22300	22300	22000	28750	15550	22150	22214.48	2.80	1303	22483	22316	22033	21866	21583	22400	21950	139	6600	1000	16390	50	1	13900000	3079	14.06	1.06	12	0.04	1575.00	20799.00	28500	20221213	-22.28	19990	20230316	10.81	26150	-15.30	20230102	19990	10.81	20230316	28500	-22.28	20221213	19990	10.81	20230316	2.04	N	005500	1000	139 억	389102	N	N	0	N	N
121	20231010	090156	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22300	150	2	0.68	5552700	249	2.11	22300	22300	22300	28750	15550	22150	22300.00	2.80	-33	22483	22316	22033	21866	21583	22400	21950	139	6600	1000	16390	50	1	13900000	3100	14.16	1.07	12	0.00	1575.00	20799.00	28500	20221213	-21.75	19990	20230316	11.56	26150	-14.72	20230102	19990	11.56	20230316	28500	-21.75	20221213	19990	11.56	20230316	2.04	N	005500	1000	139 억	389102	N	N	0	N	N
122	20231006	160155	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22150	350	2	1.61	257791500	11707	30.14	21750	22200	21750	28300	15300	21800	22020.18	2.78	2669	22400	22100	21900	21600	21400	22000	21500	139	6500	1000	16130	50	1	13900000	3079	14.06	1.06	12	0.08	1575.00	20799.00	28500	20221213	-22.28	19990	20230316	10.81	26150	-15.30	20230102	19990	10.81	20230316	28500	-22.28	20221213	19990	10.81	20230316	2.04	N	005500	1000	139 억	386509	N	N	0	N	N
123	20231006	150152	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22100	300	2	1.38	244400550	11101	28.58	21750	22200	21750	28300	15300	21800	22016.08	2.78	2895	22400	22100	21900	21600	21400	22000	21500	139	6500	1000	16130	50	1	13900000	3072	14.03	1.06	12	0.08	1575.00	20799.00	28500	20221213	-22.46	19990	20230316	10.56	26150	-15.49	20230102	19990	10.56	20230316	28500	-22.46	20221213	19990	10.56	20230316	2.04	N	005500	1000	139 억	386509	N	N	0	N	N
124	20231006	140153	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22150	350	2	1.61	233798450	10621	27.35	21750	22200	21750	28300	15300	21800	22012.85	2.78	2810	22400	22100	21900	21600	21400	22000	21500	139	6500	1000	16130	50	1	13900000	3079	14.06	1.06	12	0.08	1575.00	20799.00	28500	20221213	-22.28	19990	20230316	10.81	26150	-15.30	20230102	19990	10.81	20230316	28500	-22.28	20221213	19990	10.81	20230316	2.04	N	005500	1000	139 억	386509	N	N	0	N	N
125	20231006	130152	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22000	200	2	0.92	192051450	8730	22.48	21750	22200	21750	28300	15300	21800	21999.02	2.78	2916	22400	22100	21900	21600	21400	22000	21500	139	6500	1000	16130	50	1	13900000	3058	13.97	1.06	12	0.06	1575.00	20799.00	28500	20221213	-22.81	19990	20230316	10.06	26150	-15.87	20230102	19990	10.06	20230316	28500	-22.81	20221213	19990	10.06	20230316	2.04	N	005500	1000	139 억	386509	N	N	0	N	N
126	20231006	120152	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22100	300	2	1.38	144098800	6551	16.87	21750	22200	21750	28300	15300	21800	21996.46	2.78	1851	22400	22100	21900	21600	21400	22000	21500	139	6500	1000	16130	50	1	13900000	3072	14.03	1.06	12	0.05	1575.00	20799.00	28500	20221213	-22.46	19990	20230316	10.56	26150	-15.49	20230102	19990	10.56	20230316	28500	-22.46	20221213	19990	10.56	20230316	2.04	N	005500	1000	139 억	386509	N	N	0	N	N
127	20231006	110150	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22100	300	2	1.38	120940850	5507	14.18	21750	22150	21750	28300	15300	21800	21961.29	2.78	2084	22400	22100	21900	21600	21400	22000	21500	139	6500	1000	16130	50	1	13900000	3072	14.03	1.06	12	0.04	1575.00	20799.00	28500	20221213	-22.46	19990	20230316	10.56	26150	-15.49	20230102	19990	10.56	20230316	28500	-22.46	20221213	19990	10.56	20230316	2.04	N	005500	1000	139 억	386509	N	N	0	N	N
128	20231006	100152	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21950	150	2	0.69	77392000	3534	9.10	21750	22100	21750	28300	15300	21800	21899.26	2.78	900	22400	22100	21900	21600	21400	22000	21500	139	6500	1000	16130	50	1	13900000	3051	13.94	1.06	12	0.03	1575.00	20799.00	28500	20221213	-22.98	19990	20230316	9.80	26150	-16.06	20230102	19990	9.80	20230316	28500	-22.98	20221213	19990	9.80	20230316	2.04	N	005500	1000	139 억	386509	N	N	0	N	N
129	20231006	090149	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21850	50	2	0.23	19001750	873	2.25	21750	21850	21750	28300	15300	21800	21766.04	2.78	136	22400	22100	21900	21600	21400	22000	21500	139	6500	1000	16130	50	1	13900000	3037	13.87	1.05	12	0.01	1575.00	20799.00	28500	20221213	-23.33	19990	20230316	9.30	26150	-16.44	20230102	19990	9.30	20230316	28500	-23.33	20221213	19990	9.30	20230316	2.04	N	005500	1000	139 억	386509	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History