KissMeData/234080/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	161021	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12540	-10	5	-0.08	149664130	11888	141.90	12520	12780	12460	16310	8790	12550	12589.51	3.79	-2941	12743	12646	12453	12356	12163	12695	12405	396	3760	2500	9030	10	1	15834554	1986	13.27	1.35	12	0.08	945.00	9289.00	15160	20230816	-17.28	11050	20230317	13.48	15160	-17.28	20230816	11050	13.48	20230317	15160	-17.28	20230816	11050	13.48	20230317	0.23	N	234080	2500	395 억	600847	N	N	0	N	N
3	20231031	151031	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12520	-30	5	-0.24	143057270	11361	135.61	12520	12780	12460	16310	8790	12550	12591.96	3.79	-2939	12743	12646	12453	12356	12163	12695	12405	396	3760	2500	9030	10	1	15834554	1982	13.25	1.35	12	0.07	945.00	9289.00	15160	20230816	-17.41	11050	20230317	13.30	15160	-17.41	20230816	11050	13.30	20230317	15160	-17.41	20230816	11050	13.30	20230317	0.23	N	234080	2500	395 억	600847	N	N	0	N	N
4	20231031	141040	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12520	-30	5	-0.24	116479100	9236	110.24	12520	12780	12500	16310	8790	12550	12611.42	3.79	-2370	12743	12646	12453	12356	12163	12695	12405	396	3760	2500	9030	10	1	15834554	1982	13.25	1.35	12	0.06	945.00	9289.00	15160	20230816	-17.41	11050	20230317	13.30	15160	-17.41	20230816	11050	13.30	20230317	15160	-17.41	20230816	11050	13.30	20230317	0.23	N	234080	2500	395 억	600847	N	N	0	N	N
5	20231031	131031	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12530	-20	5	-0.16	105409130	8353	99.70	12520	12780	12500	16310	8790	12550	12619.31	3.79	-1512	12743	12646	12453	12356	12163	12695	12405	396	3760	2500	9030	10	1	15834554	1984	13.26	1.35	12	0.05	945.00	9289.00	15160	20230816	-17.35	11050	20230317	13.39	15160	-17.35	20230816	11050	13.39	20230317	15160	-17.35	20230816	11050	13.39	20230317	0.23	N	234080	2500	395 억	600847	N	N	0	N	N
6	20231031	121031	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12580	30	2	0.24	101096120	8009	95.60	12520	12780	12500	16310	8790	12550	12622.81	3.79	-1294	12743	12646	12453	12356	12163	12695	12405	396	3760	2500	9030	10	1	15834554	1992	13.31	1.35	12	0.05	945.00	9289.00	15160	20230816	-17.02	11050	20230317	13.85	15160	-17.02	20230816	11050	13.85	20230317	15160	-17.02	20230816	11050	13.85	20230317	0.23	N	234080	2500	395 억	600847	N	N	0	N	N
7	20231031	111057	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12570	20	2	0.16	82018350	6495	77.52	12520	12780	12500	16310	8790	12550	12627.92	3.79	-520	12743	12646	12453	12356	12163	12695	12405	396	3760	2500	9030	10	1	15834554	1990	13.30	1.35	12	0.04	945.00	9289.00	15160	20230816	-17.08	11050	20230317	13.76	15160	-17.08	20230816	11050	13.76	20230317	15160	-17.08	20230816	11050	13.76	20230317	0.23	N	234080	2500	395 억	600847	N	N	0	N	N
8	20231031	101039	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12620	70	2	0.56	49970360	3944	47.08	12520	12780	12500	16310	8790	12550	12669.97	3.79	-730	12743	12646	12453	12356	12163	12695	12405	396	3760	2500	9030	10	1	15834554	1998	13.35	1.36	12	0.02	945.00	9289.00	15160	20230816	-16.75	11050	20230317	14.21	15160	-16.75	20230816	11050	14.21	20230317	15160	-16.75	20230816	11050	14.21	20230317	0.23	N	234080	2500	395 억	600847	N	N	0	N	N
9	20231031	091038	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12760	210	2	1.67	8797810	697	8.32	12520	12760	12500	16310	8790	12550	12622.40	3.79	-56	12743	12646	12453	12356	12163	12695	12405	396	3760	2500	9030	10	1	15834554	2020	13.50	1.37	12	0.00	945.00	9289.00	15160	20230816	-15.83	11050	20230317	15.48	15160	-15.83	20230816	11050	15.48	20230317	15160	-15.83	20230816	11050	15.48	20230317	0.23	N	234080	2500	395 억	600847	N	N	0	N	N
10	20231030	161019	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12550	160	2	1.29	104294950	8358	77.15	12460	12550	12260	16100	8680	12390	12478.48	3.78	2469	12550	12470	12320	12240	12090	12510	12280	396	3710	2500	8920	10	1	15834554	1987	13.28	1.35	12	0.05	945.00	9289.00	15160	20230816	-17.22	11050	20230317	13.57	15160	-17.22	20230816	11050	13.57	20230317	15160	-17.22	20230816	11050	13.57	20230317	0.23	N	234080	2500	395 억	598788	N	N	0	N	N
11	20231030	150955	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12540	150	2	1.21	98526600	7898	72.91	12460	12540	12260	16100	8680	12390	12474.90	3.78	2583	12550	12470	12320	12240	12090	12510	12280	396	3710	2500	8920	10	1	15834554	1986	13.27	1.35	12	0.05	945.00	9289.00	15160	20230816	-17.28	11050	20230317	13.48	15160	-17.28	20230816	11050	13.48	20230317	15160	-17.28	20230816	11050	13.48	20230317	0.23	N	234080	2500	395 억	598788	N	N	0	N	N
12	20231030	140954	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12490	100	2	0.81	90832390	7283	67.23	12460	12530	12260	16100	8680	12390	12471.86	3.78	2480	12550	12470	12320	12240	12090	12510	12280	396	3710	2500	8920	10	1	15834554	1978	13.22	1.34	12	0.05	945.00	9289.00	15160	20230816	-17.61	11050	20230317	13.03	15160	-17.61	20230816	11050	13.03	20230317	15160	-17.61	20230816	11050	13.03	20230317	0.23	N	234080	2500	395 억	598788	N	N	0	N	N
13	20231030	130958	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12520	130	2	1.05	65495390	5257	48.53	12460	12520	12260	16100	8680	12390	12458.73	3.78	2258	12550	12470	12320	12240	12090	12510	12280	396	3710	2500	8920	10	1	15834554	1982	13.25	1.35	12	0.03	945.00	9289.00	15160	20230816	-17.41	11050	20230317	13.30	15160	-17.41	20230816	11050	13.30	20230317	15160	-17.41	20230816	11050	13.30	20230317	0.23	N	234080	2500	395 억	598788	N	N	0	N	N
14	20231030	120949	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12510	120	2	0.97	56161610	4511	41.64	12460	12520	12260	16100	8680	12390	12449.95	3.78	2200	12550	12470	12320	12240	12090	12510	12280	396	3710	2500	8920	10	1	15834554	1981	13.24	1.35	12	0.03	945.00	9289.00	15160	20230816	-17.48	11050	20230317	13.21	15160	-17.48	20230816	11050	13.21	20230317	15160	-17.48	20230816	11050	13.21	20230317	0.23	N	234080	2500	395 억	598788	N	N	0	N	N
15	20231030	110951	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12500	110	2	0.89	49609780	3987	36.80	12460	12500	12260	16100	8680	12390	12442.91	3.78	2273	12550	12470	12320	12240	12090	12510	12280	396	3710	2500	8920	10	1	15834554	1979	13.23	1.35	12	0.03	945.00	9289.00	15160	20230816	-17.55	11050	20230317	13.12	15160	-17.55	20230816	11050	13.12	20230317	15160	-17.55	20230816	11050	13.12	20230317	0.23	N	234080	2500	395 억	598788	N	N	0	N	N
16	20231030	100947	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12400	10	2	0.08	28945520	2328	21.49	12460	12480	12260	16100	8680	12390	12433.68	3.78	1123	12550	12470	12320	12240	12090	12510	12280	396	3710	2500	8920	10	1	15834554	1963	13.12	1.33	12	0.01	945.00	9289.00	15160	20230816	-18.21	11050	20230317	12.22	15160	-18.21	20230816	11050	12.22	20230317	15160	-18.21	20230816	11050	12.22	20230317	0.23	N	234080	2500	395 억	598788	N	N	0	N	N
17	20231030	090946	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12290	-100	5	-0.81	4149540	336	3.10	12460	12460	12260	16100	8680	12390	12349.58	3.78	64	12550	12470	12320	12240	12090	12510	12280	396	3710	2500	8920	10	1	15834554	1946	13.01	1.32	12	0.00	945.00	9289.00	15160	20230816	-18.93	11050	20230317	11.22	15160	-18.93	20230816	11050	11.22	20230317	15160	-18.93	20230816	11050	11.22	20230317	0.23	N	234080	2500	395 억	598788	N	N	0	N	N
18	20231027	160915	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12390	180	2	1.47	133241260	10831	63.62	12210	12400	12170	15870	8550	12210	12301.84	3.77	1963	12590	12400	12280	12090	11970	12340	12030	396	3660	2500	8790	10	1	15834554	1962	13.11	1.33	12	0.07	945.00	9289.00	15160	20230816	-18.27	11050	20230317	12.13	15160	-18.27	20230816	11050	12.13	20230317	15160	-18.27	20230816	11050	12.13	20230317	0.23	N	234080	2500	395 억	596721	N	N	0	N	N
19	20231027	150948	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12390	180	2	1.47	131173260	10664	62.64	12210	12400	12170	15870	8550	12210	12300.57	3.77	1995	12590	12400	12280	12090	11970	12340	12030	396	3660	2500	8790	10	1	15834554	1962	13.11	1.33	12	0.07	945.00	9289.00	15160	20230816	-18.27	11050	20230317	12.13	15160	-18.27	20230816	11050	12.13	20230317	15160	-18.27	20230816	11050	12.13	20230317	0.23	N	234080	2500	395 억	596721	N	N	0	N	N
20	20231027	140946	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12370	160	2	1.31	109245860	8884	52.18	12210	12400	12170	15870	8550	12210	12296.92	3.77	2109	12590	12400	12280	12090	11970	12340	12030	396	3660	2500	8790	10	1	15834554	1959	13.09	1.33	12	0.06	945.00	9289.00	15160	20230816	-18.40	11050	20230317	11.95	15160	-18.40	20230816	11050	11.95	20230317	15160	-18.40	20230816	11050	11.95	20230317	0.23	N	234080	2500	395 억	596721	N	N	0	N	N
21	20231027	130936	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12310	100	2	0.82	96608150	7857	46.15	12210	12400	12170	15870	8550	12210	12295.81	3.77	1655	12590	12400	12280	12090	11970	12340	12030	396	3660	2500	8790	10	1	15834554	1949	13.03	1.33	12	0.05	945.00	9289.00	15160	20230816	-18.80	11050	20230317	11.40	15160	-18.80	20230816	11050	11.40	20230317	15160	-18.80	20230816	11050	11.40	20230317	0.23	N	234080	2500	395 억	596721	N	N	0	N	N
22	20231027	120950	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12320	110	2	0.90	87261790	7098	41.69	12210	12400	12170	15870	8550	12210	12293.86	3.77	1891	12590	12400	12280	12090	11970	12340	12030	396	3660	2500	8790	10	1	15834554	1951	13.04	1.33	12	0.04	945.00	9289.00	15160	20230816	-18.73	11050	20230317	11.49	15160	-18.73	20230816	11050	11.49	20230317	15160	-18.73	20230816	11050	11.49	20230317	0.23	N	234080	2500	395 억	596721	N	N	0	N	N
23	20231027	110956	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12400	190	2	1.56	74983620	6104	35.85	12210	12400	12170	15870	8550	12210	12284.34	3.77	1442	12590	12400	12280	12090	11970	12340	12030	396	3660	2500	8790	10	1	15834554	1963	13.12	1.33	12	0.04	945.00	9289.00	15160	20230816	-18.21	11050	20230317	12.22	15160	-18.21	20230816	11050	12.22	20230317	15160	-18.21	20230816	11050	12.22	20230317	0.23	N	234080	2500	395 억	596721	N	N	0	N	N
24	20231027	100945	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12230	20	2	0.16	32584150	2665	15.65	12210	12400	12170	15870	8550	12210	12226.70	3.77	-73	12590	12400	12280	12090	11970	12340	12030	396	3660	2500	8790	10	1	15834554	1937	12.94	1.32	12	0.02	945.00	9289.00	15160	20230816	-19.33	11050	20230317	10.68	15160	-19.33	20230816	11050	10.68	20230317	15160	-19.33	20230816	11050	10.68	20230317	0.23	N	234080	2500	395 억	596721	N	N	0	N	N
25	20231027	090945	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12340	130	2	1.06	2469400	202	1.19	12210	12400	12170	15870	8550	12210	12224.75	3.77	78	12590	12400	12280	12090	11970	12340	12030	396	3660	2500	8790	10	1	15834554	1954	13.06	1.33	12	0.00	945.00	9289.00	15160	20230816	-18.60	11050	20230317	11.67	15160	-18.60	20230816	11050	11.67	20230317	15160	-18.60	20230816	11050	11.67	20230317	0.23	N	234080	2500	395 억	596721	N	N	0	N	N
26	20231026	160932	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12210	-340	5	-2.71	208316600	17016	151.48	12360	12470	12160	16310	8790	12550	12242.42	3.78	330	12890	12720	12590	12420	12290	12655	12355	396	3760	2500	9030	10	1	15834554	1933	12.92	1.31	12	0.11	945.00	9289.00	15160	20230816	-19.46	11050	20230317	10.50	15160	-19.46	20230816	11050	10.50	20230317	15160	-19.46	20230816	11050	10.50	20230317	0.23	N	234080	2500	395 억	597957	N	N	0	N	N
27	20231026	150932	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12210	-340	5	-2.71	200588290	16383	145.85	12360	12470	12160	16310	8790	12550	12243.68	3.78	444	12890	12720	12590	12420	12290	12655	12355	396	3760	2500	9030	10	1	15834554	1933	12.92	1.31	12	0.10	945.00	9289.00	15160	20230816	-19.46	11050	20230317	10.50	15160	-19.46	20230816	11050	10.50	20230317	15160	-19.46	20230816	11050	10.50	20230317	0.23	N	234080	2500	395 억	597957	N	N	0	N	N
28	20231026	140934	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12190	-360	5	-2.87	183413820	14975	133.31	12360	12470	12160	16310	8790	12550	12248.00	3.78	176	12890	12720	12590	12420	12290	12655	12355	396	3760	2500	9030	10	1	15834554	1930	12.90	1.31	12	0.09	945.00	9289.00	15160	20230816	-19.59	11050	20230317	10.32	15160	-19.59	20230816	11050	10.32	20230317	15160	-19.59	20230816	11050	10.32	20230317	0.23	N	234080	2500	395 억	597957	N	N	0	N	N
29	20231026	130933	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12240	-310	5	-2.47	125350890	10207	90.87	12360	12470	12190	16310	8790	12550	12280.87	3.78	-1547	12890	12720	12590	12420	12290	12655	12355	396	3760	2500	9030	10	1	15834554	1938	12.95	1.32	12	0.06	945.00	9289.00	15160	20230816	-19.26	11050	20230317	10.77	15160	-19.26	20230816	11050	10.77	20230317	15160	-19.26	20230816	11050	10.77	20230317	0.23	N	234080	2500	395 억	597957	N	N	0	N	N
30	20231026	120925	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12200	-350	5	-2.79	114573000	9326	83.02	12360	12470	12200	16310	8790	12550	12285.33	3.78	-1404	12890	12720	12590	12420	12290	12655	12355	396	3760	2500	9030	10	1	15834554	1932	12.91	1.31	12	0.06	945.00	9289.00	15160	20230816	-19.53	11050	20230317	10.41	15160	-19.53	20230816	11050	10.41	20230317	15160	-19.53	20230816	11050	10.41	20230317	0.23	N	234080	2500	395 억	597957	N	N	0	N	N
31	20231026	110940	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12300	-250	5	-1.99	56808430	4609	41.03	12360	12470	12250	16310	8790	12550	12325.54	3.78	-362	12890	12720	12590	12420	12290	12655	12355	396	3760	2500	9030	10	1	15834554	1948	13.02	1.32	12	0.03	945.00	9289.00	15160	20230816	-18.87	11050	20230317	11.31	15160	-18.87	20230816	11050	11.31	20230317	15160	-18.87	20230816	11050	11.31	20230317	0.23	N	234080	2500	395 억	597957	N	N	0	N	N
32	20231026	100936	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12320	-230	5	-1.83	38799720	3148	28.02	12360	12470	12250	16310	8790	12550	12325.20	3.78	-279	12890	12720	12590	12420	12290	12655	12355	396	3760	2500	9030	10	1	15834554	1951	13.04	1.33	12	0.02	945.00	9289.00	15160	20230816	-18.73	11050	20230317	11.49	15160	-18.73	20230816	11050	11.49	20230317	15160	-18.73	20230816	11050	11.49	20230317	0.23	N	234080	2500	395 억	597957	N	N	0	N	N
33	20231026	090934	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12390	-160	5	-1.27	4164140	337	3.00	12360	12470	12250	16310	8790	12550	12356.50	3.78	-115	12890	12720	12590	12420	12290	12655	12355	396	3760	2500	9030	10	1	15834554	1962	13.11	1.33	12	0.00	945.00	9289.00	15160	20230816	-18.27	11050	20230317	12.13	15160	-18.27	20230816	11050	12.13	20230317	15160	-18.27	20230816	11050	12.13	20230317	0.23	N	234080	2500	395 억	597957	N	N	0	N	N
34	20231025	160935	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12550	-90	5	-0.71	141237250	11233	57.71	12760	12760	12460	16430	8850	12640	12573.46	3.79	-2351	12933	12786	12493	12346	12053	12860	12420	396	3790	2500	9100	10	1	15834554	1987	13.28	1.35	12	0.07	945.00	9289.00	15160	20230816	-17.22	11050	20230317	13.57	15160	-17.22	20230816	11050	13.57	20230317	15160	-17.22	20230816	11050	13.57	20230317	0.24	N	234080	2500	395 억	600442	N	N	0	N	N
35	20231025	150934	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12580	-60	5	-0.47	135789070	10799	55.48	12760	12760	12460	16430	8850	12640	12574.23	3.79	-2415	12933	12786	12493	12346	12053	12860	12420	396	3790	2500	9100	10	1	15834554	1992	13.31	1.35	12	0.07	945.00	9289.00	15160	20230816	-17.02	11050	20230317	13.85	15160	-17.02	20230816	11050	13.85	20230317	15160	-17.02	20230816	11050	13.85	20230317	0.24	N	234080	2500	395 억	600442	N	N	0	N	N
36	20231025	140928	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12550	-90	5	-0.71	120865660	9612	49.38	12760	12760	12460	16430	8850	12640	12574.45	3.79	-2215	12933	12786	12493	12346	12053	12860	12420	396	3790	2500	9100	10	1	15834554	1987	13.28	1.35	12	0.06	945.00	9289.00	15160	20230816	-17.22	11050	20230317	13.57	15160	-17.22	20230816	11050	13.57	20230317	15160	-17.22	20230816	11050	13.57	20230317	0.24	N	234080	2500	395 억	600442	N	N	0	N	N
37	20231025	130930	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12550	-90	5	-0.71	115184460	9159	47.05	12760	12760	12460	16430	8850	12640	12576.10	3.79	-2003	12933	12786	12493	12346	12053	12860	12420	396	3790	2500	9100	10	1	15834554	1987	13.28	1.35	12	0.06	945.00	9289.00	15160	20230816	-17.22	11050	20230317	13.57	15160	-17.22	20230816	11050	13.57	20230317	15160	-17.22	20230816	11050	13.57	20230317	0.24	N	234080	2500	395 억	600442	N	N	0	N	N
38	20231025	120933	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12620	-20	5	-0.16	41015730	3241	16.65	12760	12760	12570	16430	8850	12640	12655.27	3.79	-1474	12933	12786	12493	12346	12053	12860	12420	396	3790	2500	9100	10	1	15834554	1998	13.35	1.36	12	0.02	945.00	9289.00	15160	20230816	-16.75	11050	20230317	14.21	15160	-16.75	20230816	11050	14.21	20230317	15160	-16.75	20230816	11050	14.21	20230317	0.24	N	234080	2500	395 억	600442	N	N	0	N	N
39	20231025	110933	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12630	-10	5	-0.08	38302620	3026	15.55	12760	12760	12570	16430	8850	12640	12657.84	3.79	-1394	12933	12786	12493	12346	12053	12860	12420	396	3790	2500	9100	10	1	15834554	2000	13.37	1.36	12	0.02	945.00	9289.00	15160	20230816	-16.69	11050	20230317	14.30	15160	-16.69	20230816	11050	14.30	20230317	15160	-16.69	20230816	11050	14.30	20230317	0.24	N	234080	2500	395 억	600442	N	N	0	N	N
40	20231025	100934	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12600	-40	5	-0.32	21496940	1695	8.71	12760	12760	12570	16430	8850	12640	12682.56	3.79	-1188	12933	12786	12493	12346	12053	12860	12420	396	3790	2500	9100	10	1	15834554	1995	13.33	1.36	12	0.01	945.00	9289.00	15160	20230816	-16.89	11050	20230317	14.03	15160	-16.89	20230816	11050	14.03	20230317	15160	-16.89	20230816	11050	14.03	20230317	0.24	N	234080	2500	395 억	600442	N	N	0	N	N
41	20231025	090930	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12710	70	2	0.55	12520650	984	5.05	12760	12760	12570	16430	8850	12640	12724.24	3.79	-804	12933	12786	12493	12346	12053	12860	12420	396	3790	2500	9100	10	1	15834554	2013	13.45	1.37	12	0.01	945.00	9289.00	15160	20230816	-16.16	11050	20230317	15.02	15160	-16.16	20230816	11050	15.02	20230317	15160	-16.16	20230816	11050	15.02	20230317	0.24	N	234080	2500	395 억	600442	N	N	0	N	N
42	20231024	160910	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12640	180	2	1.44	240248050	19439	140.69	12550	12640	12200	16190	8730	12460	12358.15	3.79	309	12720	12590	12350	12220	11980	12655	12285	396	3730	2500	8970	10	1	15834554	2001	13.38	1.36	12	0.12	945.00	9289.00	15160	20230816	-16.62	11050	20230317	14.39	15160	-16.62	20230816	11050	14.39	20230317	15160	-16.62	20230816	11050	14.39	20230317	0.24	N	234080	2500	395 억	600231	N	N	0	N	N
43	20231024	150924	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12620	160	2	1.28	232075170	18791	136.00	12550	12620	12200	16190	8730	12460	12350.34	3.79	236	12720	12590	12350	12220	11980	12655	12285	396	3730	2500	8970	10	1	15834554	1998	13.35	1.36	12	0.12	945.00	9289.00	15160	20230816	-16.75	11050	20230317	14.21	15160	-16.75	20230816	11050	14.21	20230317	15160	-16.75	20230816	11050	14.21	20230317	0.24	N	234080	2500	395 억	600231	N	N	0	N	N
44	20231024	140908	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12490	30	2	0.24	197152720	16005	115.84	12550	12550	12200	16190	8730	12460	12318.20	3.79	209	12720	12590	12350	12220	11980	12655	12285	396	3730	2500	8970	10	1	15834554	1978	13.22	1.34	12	0.10	945.00	9289.00	15160	20230816	-17.61	11050	20230317	13.03	15160	-17.61	20230816	11050	13.03	20230317	15160	-17.61	20230816	11050	13.03	20230317	0.24	N	234080	2500	395 억	600231	N	N	0	N	N
45	20231024	130913	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12490	30	2	0.24	189689720	15407	111.51	12550	12550	12200	16190	8730	12460	12311.92	3.79	73	12720	12590	12350	12220	11980	12655	12285	396	3730	2500	8970	10	1	15834554	1978	13.22	1.34	12	0.10	945.00	9289.00	15160	20230816	-17.61	11050	20230317	13.03	15160	-17.61	20230816	11050	13.03	20230317	15160	-17.61	20230816	11050	13.03	20230317	0.24	N	234080	2500	395 억	600231	N	N	0	N	N
46	20231024	120923	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12430	-30	5	-0.24	182437740	14825	107.30	12550	12550	12200	16190	8730	12460	12306.09	3.79	256	12720	12590	12350	12220	11980	12655	12285	396	3730	2500	8970	10	1	15834554	1968	13.15	1.34	12	0.09	945.00	9289.00	15160	20230816	-18.01	11050	20230317	12.49	15160	-18.01	20230816	11050	12.49	20230317	15160	-18.01	20230816	11050	12.49	20230317	0.24	N	234080	2500	395 억	600231	N	N	0	N	N
47	20231024	110918	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12220	-240	5	-1.93	143465790	11670	84.46	12550	12550	12200	16190	8730	12460	12293.56	3.79	388	12720	12590	12350	12220	11980	12655	12285	396	3730	2500	8970	10	1	15834554	1935	12.93	1.32	12	0.07	945.00	9289.00	15160	20230816	-19.39	11050	20230317	10.59	15160	-19.39	20230816	11050	10.59	20230317	15160	-19.39	20230816	11050	10.59	20230317	0.24	N	234080	2500	395 억	600231	N	N	0	N	N
48	20231024	100910	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12340	-120	5	-0.96	49896130	4020	29.09	12550	12550	12310	16190	8730	12460	12411.97	3.79	-1863	12720	12590	12350	12220	11980	12655	12285	396	3730	2500	8970	10	1	15834554	1954	13.06	1.33	12	0.03	945.00	9289.00	15160	20230816	-18.60	11050	20230317	11.67	15160	-18.60	20230816	11050	11.67	20230317	15160	-18.60	20230816	11050	11.67	20230317	0.24	N	234080	2500	395 억	600231	N	N	0	N	N
49	20231024	090918	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12530	70	2	0.56	1429650	114	0.83	12550	12550	12460	16190	8730	12460	12540.79	3.79	-83	12720	12590	12350	12220	11980	12655	12285	396	3730	2500	8970	10	1	15834554	1984	13.26	1.35	12	0.00	945.00	9289.00	15160	20230816	-17.35	11050	20230317	13.39	15160	-17.35	20230816	11050	13.39	20230317	15160	-17.35	20230816	11050	13.39	20230317	0.24	N	234080	2500	395 억	600231	N	N	0	N	N
50	20231023	160903	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12460	160	2	1.30	170063770	13743	26.15	12110	12480	12110	15990	8610	12300	12374.63	3.78	1030	12720	12510	12280	12070	11840	12520	12080	396	3690	2500	8850	10	1	15834554	1973	13.19	1.34	12	0.09	945.00	9289.00	15160	20230816	-17.81	11050	20230317	12.76	15160	-17.81	20230816	11050	12.76	20230317	15160	-17.81	20230816	11050	12.76	20230317	0.23	N	234080	2500	395 억	599305	N	N	0	N	N
51	20231023	150909	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12450	150	2	1.22	164998540	13335	25.37	12110	12480	12110	15990	8610	12300	12373.40	3.78	1002	12720	12510	12280	12070	11840	12520	12080	396	3690	2500	8850	10	1	15834554	1971	13.17	1.34	12	0.08	945.00	9289.00	15160	20230816	-17.88	11050	20230317	12.67	15160	-17.88	20230816	11050	12.67	20230317	15160	-17.88	20230816	11050	12.67	20230317	0.23	N	234080	2500	395 억	599305	N	N	0	N	N
52	20231023	140908	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12400	100	2	0.81	148961930	12045	22.92	12110	12480	12110	15990	8610	12300	12367.17	3.78	1743	12720	12510	12280	12070	11840	12520	12080	396	3690	2500	8850	10	1	15834554	1963	13.12	1.33	12	0.08	945.00	9289.00	15160	20230816	-18.21	11050	20230317	12.22	15160	-18.21	20230816	11050	12.22	20230317	15160	-18.21	20230816	11050	12.22	20230317	0.23	N	234080	2500	395 억	599305	N	N	0	N	N
53	20231023	130914	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12470	170	2	1.38	129194910	10453	19.89	12110	12480	12110	15990	8610	12300	12359.66	3.78	2097	12720	12510	12280	12070	11840	12520	12080	396	3690	2500	8850	10	1	15834554	1975	13.20	1.34	12	0.07	945.00	9289.00	15160	20230816	-17.74	11050	20230317	12.85	15160	-17.74	20230816	11050	12.85	20230317	15160	-17.74	20230816	11050	12.85	20230317	0.23	N	234080	2500	395 억	599305	N	N	0	N	N
54	20231023	120904	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12420	120	2	0.98	117833460	9541	18.15	12110	12480	12110	15990	8610	12300	12350.27	3.78	2725	12720	12510	12280	12070	11840	12520	12080	396	3690	2500	8850	10	1	15834554	1967	13.14	1.34	12	0.06	945.00	9289.00	15160	20230816	-18.07	11050	20230317	12.40	15160	-18.07	20230816	11050	12.40	20230317	15160	-18.07	20230816	11050	12.40	20230317	0.23	N	234080	2500	395 억	599305	N	N	0	N	N
55	20231023	110902	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12470	170	2	1.38	99488600	8068	15.35	12110	12480	12110	15990	8610	12300	12331.30	3.78	3059	12720	12510	12280	12070	11840	12520	12080	396	3690	2500	8850	10	1	15834554	1975	13.20	1.34	12	0.05	945.00	9289.00	15160	20230816	-17.74	11050	20230317	12.85	15160	-17.74	20230816	11050	12.85	20230317	15160	-17.74	20230816	11050	12.85	20230317	0.23	N	234080	2500	395 억	599305	N	N	0	N	N
56	20231023	100856	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12420	120	2	0.98	76046960	6176	11.75	12110	12480	12110	15990	8610	12300	12313.32	3.78	2552	12720	12510	12280	12070	11840	12520	12080	396	3690	2500	8850	10	1	15834554	1967	13.14	1.34	12	0.04	945.00	9289.00	15160	20230816	-18.07	11050	20230317	12.40	15160	-18.07	20230816	11050	12.40	20230317	15160	-18.07	20230816	11050	12.40	20230317	0.23	N	234080	2500	395 억	599305	N	N	0	N	N
57	20231023	090915	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12250	-50	5	-0.41	26683880	2186	4.16	12110	12290	12110	15990	8610	12300	12206.29	3.78	1190	12720	12510	12280	12070	11840	12520	12080	396	3690	2500	8850	10	1	15834554	1940	12.96	1.32	12	0.01	945.00	9289.00	15160	20230816	-19.20	11050	20230317	10.86	15160	-19.20	20230816	11050	10.86	20230317	15160	-19.20	20230816	11050	10.86	20230317	0.23	N	234080	2500	395 억	599305	N	N	0	N	N
58	20231020	160900	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12300	-200	5	-1.60	640244770	52557	273.21	12300	12490	12050	16250	8750	12500	12181.82	3.68	14358	12866	12682	12546	12362	12226	12615	12295	396	3750	2500	9000	10	1	15834554	1948	13.02	1.32	12	0.33	945.00	9289.00	15160	20230816	-18.87	11050	20230317	11.31	15160	-18.87	20230816	11050	11.31	20230317	15160	-18.87	20230816	11050	11.31	20230317	0.23	N	234080	2500	395 억	582537	N	N	0	N	N
59	20231020	150900	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12180	-320	5	-2.56	623674320	51203	266.17	12300	12490	12050	16250	8750	12500	12180.43	3.68	14028	12866	12682	12546	12362	12226	12615	12295	396	3750	2500	9000	10	1	15834554	1929	12.89	1.31	12	0.32	945.00	9289.00	15160	20230816	-19.66	11050	20230317	10.23	15160	-19.66	20230816	11050	10.23	20230317	15160	-19.66	20230816	11050	10.23	20230317	0.23	N	234080	2500	395 억	582537	N	N	0	N	N
60	20231020	140908	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12330	-170	5	-1.36	571106970	46891	243.75	12300	12490	12050	16250	8750	12500	12179.46	3.68	13374	12866	12682	12546	12362	12226	12615	12295	396	3750	2500	9000	10	1	15834554	1952	13.05	1.33	12	0.30	945.00	9289.00	15160	20230816	-18.67	11050	20230317	11.58	15160	-18.67	20230816	11050	11.58	20230317	15160	-18.67	20230816	11050	11.58	20230317	0.23	N	234080	2500	395 억	582537	N	N	0	N	N
61	20231020	130844	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12140	-360	5	-2.88	500061570	41063	213.46	12300	12490	12050	16250	8750	12500	12177.91	3.68	12411	12866	12682	12546	12362	12226	12615	12295	396	3750	2500	9000	10	1	15834554	1922	12.85	1.31	12	0.26	945.00	9289.00	15160	20230816	-19.92	11050	20230317	9.86	15160	-19.92	20230816	11050	9.86	20230317	15160	-19.92	20230816	11050	9.86	20230317	0.23	N	234080	2500	395 억	582537	N	N	0	N	N
62	20231020	120853	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12220	-280	5	-2.24	402357880	33003	171.56	12300	12490	12050	16250	8750	12500	12191.55	3.68	11227	12866	12682	12546	12362	12226	12615	12295	396	3750	2500	9000	10	1	15834554	1935	12.93	1.32	12	0.21	945.00	9289.00	15160	20230816	-19.39	11050	20230317	10.59	15160	-19.39	20230816	11050	10.59	20230317	15160	-19.39	20230816	11050	10.59	20230317	0.23	N	234080	2500	395 억	582537	N	N	0	N	N
63	20231020	110904	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12180	-320	5	-2.56	312048840	25551	132.82	12300	12490	12050	16250	8750	12500	12212.78	3.68	10650	12866	12682	12546	12362	12226	12615	12295	396	3750	2500	9000	10	1	15834554	1929	12.89	1.31	12	0.16	945.00	9289.00	15160	20230816	-19.66	11050	20230317	10.23	15160	-19.66	20230816	11050	10.23	20230317	15160	-19.66	20230816	11050	10.23	20230317	0.23	N	234080	2500	395 억	582537	N	N	0	N	N
64	20231020	100854	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12270	-230	5	-1.84	222301510	18158	94.39	12300	12490	12180	16250	8750	12500	12242.62	3.68	10195	12866	12682	12546	12362	12226	12615	12295	396	3750	2500	9000	10	1	15834554	1943	12.98	1.32	12	0.11	945.00	9289.00	15160	20230816	-19.06	11050	20230317	11.04	15160	-19.06	20230816	11050	11.04	20230317	15160	-19.06	20230816	11050	11.04	20230317	0.23	N	234080	2500	395 억	582537	N	N	0	N	N
65	20231020	090854	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12340	-160	5	-1.28	36950680	3004	15.62	12300	12350	12270	16250	8750	12500	12300.49	3.68	1661	12866	12682	12546	12362	12226	12615	12295	396	3750	2500	9000	10	1	15834554	1954	13.06	1.33	12	0.02	945.00	9289.00	15160	20230816	-18.60	11050	20230317	11.67	15160	-18.60	20230816	11050	11.67	20230317	15160	-18.60	20230816	11050	11.67	20230317	0.23	N	234080	2500	395 억	582537	N	N	0	N	N
66	20231019	160852	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12500	-230	5	-1.81	236174690	18874	168.14	12730	12730	12410	16540	8920	12730	12513.24	3.69	-2268	13016	12872	12776	12632	12536	12825	12585	396	3810	2500	9160	10	1	15834554	1979	13.23	1.35	12	0.12	945.00	9289.00	15160	20230816	-17.55	11050	20230317	13.12	15160	-17.55	20230816	11050	13.12	20230317	15160	-17.55	20230816	11050	13.12	20230317	0.23	N	234080	2500	395 억	584878	N	N	0	N	N
67	20231019	150843	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12430	-300	5	-2.36	218871360	17489	155.80	12730	12730	12410	16540	8920	12730	12514.80	3.69	-1970	13016	12872	12776	12632	12536	12825	12585	396	3810	2500	9160	10	1	15834554	1968	13.15	1.34	12	0.11	945.00	9289.00	15160	20230816	-18.01	11050	20230317	12.49	15160	-18.01	20230816	11050	12.49	20230317	15160	-18.01	20230816	11050	12.49	20230317	0.23	N	234080	2500	395 억	584878	N	N	0	N	N
68	20231019	140856	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12450	-280	5	-2.20	180588230	14411	128.38	12730	12730	12430	16540	8920	12730	12531.28	3.69	-2093	13016	12872	12776	12632	12536	12825	12585	396	3810	2500	9160	10	1	15834554	1971	13.17	1.34	12	0.09	945.00	9289.00	15160	20230816	-17.88	11050	20230317	12.67	15160	-17.88	20230816	11050	12.67	20230317	15160	-17.88	20230816	11050	12.67	20230317	0.23	N	234080	2500	395 억	584878	N	N	0	N	N
69	20231019	130847	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12480	-250	5	-1.96	166218380	13259	118.12	12730	12730	12430	16540	8920	12730	12536.27	3.69	-2050	13016	12872	12776	12632	12536	12825	12585	396	3810	2500	9160	10	1	15834554	1976	13.21	1.34	12	0.08	945.00	9289.00	15160	20230816	-17.68	11050	20230317	12.94	15160	-17.68	20230816	11050	12.94	20230317	15160	-17.68	20230816	11050	12.94	20230317	0.23	N	234080	2500	395 억	584878	N	N	0	N	N
70	20231019	120854	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12490	-240	5	-1.89	147792390	11782	104.96	12730	12730	12430	16540	8920	12730	12543.91	3.69	-1623	13016	12872	12776	12632	12536	12825	12585	396	3810	2500	9160	10	1	15834554	1978	13.22	1.34	12	0.07	945.00	9289.00	15160	20230816	-17.61	11050	20230317	13.03	15160	-17.61	20230816	11050	13.03	20230317	15160	-17.61	20230816	11050	13.03	20230317	0.23	N	234080	2500	395 억	584878	N	N	0	N	N
71	20231019	110848	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12590	-140	5	-1.10	92248040	7336	65.35	12730	12730	12500	16540	8920	12730	12574.71	3.69	-828	13016	12872	12776	12632	12536	12825	12585	396	3810	2500	9160	10	1	15834554	1994	13.32	1.36	12	0.05	945.00	9289.00	15160	20230816	-16.95	11050	20230317	13.94	15160	-16.95	20230816	11050	13.94	20230317	15160	-16.95	20230816	11050	13.94	20230317	0.23	N	234080	2500	395 억	584878	N	N	0	N	N
72	20231019	100842	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12580	-150	5	-1.18	61183690	4862	43.31	12730	12730	12500	16540	8920	12730	12584.06	3.69	-314	13016	12872	12776	12632	12536	12825	12585	396	3810	2500	9160	10	1	15834554	1992	13.31	1.35	12	0.03	945.00	9289.00	15160	20230816	-17.02	11050	20230317	13.85	15160	-17.02	20230816	11050	13.85	20230317	15160	-17.02	20230816	11050	13.85	20230317	0.23	N	234080	2500	395 억	584878	N	N	0	N	N
73	20231019	090852	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12530	-200	5	-1.57	20057180	1593	14.19	12730	12730	12500	16540	8920	12730	12590.82	3.69	-456	13016	12872	12776	12632	12536	12825	12585	396	3810	2500	9160	10	1	15834554	1984	13.26	1.35	12	0.01	945.00	9289.00	15160	20230816	-17.35	11050	20230317	13.39	15160	-17.35	20230816	11050	13.39	20230317	15160	-17.35	20230816	11050	13.39	20230317	0.23	N	234080	2500	395 억	584878	N	N	0	N	N
74	20231018	160856	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12730	-80	5	-0.62	142887210	11222	74.63	12810	12920	12680	16650	8970	12810	12732.78	3.73	-5498	13016	12912	12846	12742	12676	12880	12710	396	3840	2500	9220	10	1	15834554	2016	13.47	1.37	12	0.07	945.00	9289.00	15160	20230816	-16.03	11050	20230317	15.20	15160	-16.03	20230816	11050	15.20	20230317	15160	-16.03	20230816	11050	15.20	20230317	0.23	N	234080	2500	395 억	590429	N	N	0	N	N
75	20231018	150845	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12750	-60	5	-0.47	141194010	11089	73.75	12810	12920	12680	16650	8970	12810	12732.80	3.73	-5533	13016	12912	12846	12742	12676	12880	12710	396	3840	2500	9220	10	1	15834554	2019	13.49	1.37	12	0.07	945.00	9289.00	15160	20230816	-15.90	11050	20230317	15.38	15160	-15.90	20230816	11050	15.38	20230317	15160	-15.90	20230816	11050	15.38	20230317	0.23	N	234080	2500	395 억	590429	N	N	0	N	N
76	20231018	140834	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12700	-110	5	-0.86	124272250	9756	64.88	12810	12920	12680	16650	8970	12810	12738.03	3.73	-5361	13016	12912	12846	12742	12676	12880	12710	396	3840	2500	9220	10	1	15834554	2011	13.44	1.37	12	0.06	945.00	9289.00	15160	20230816	-16.23	11050	20230317	14.93	15160	-16.23	20230816	11050	14.93	20230317	15160	-16.23	20230816	11050	14.93	20230317	0.23	N	234080	2500	395 억	590429	N	N	0	N	N
77	20231018	130832	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12700	-110	5	-0.86	113155740	8880	59.06	12810	12920	12680	16650	8970	12810	12742.76	3.73	-5115	13016	12912	12846	12742	12676	12880	12710	396	3840	2500	9220	10	1	15834554	2011	13.44	1.37	12	0.06	945.00	9289.00	15160	20230816	-16.23	11050	20230317	14.93	15160	-16.23	20230816	11050	14.93	20230317	15160	-16.23	20230816	11050	14.93	20230317	0.23	N	234080	2500	395 억	590429	N	N	0	N	N
78	20231018	120848	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12720	-90	5	-0.70	84264900	6605	43.93	12810	12920	12690	16650	8970	12810	12757.74	3.73	-3024	13016	12912	12846	12742	12676	12880	12710	396	3840	2500	9220	10	1	15834554	2014	13.46	1.37	12	0.04	945.00	9289.00	15160	20230816	-16.09	11050	20230317	15.11	15160	-16.09	20230816	11050	15.11	20230317	15160	-16.09	20230816	11050	15.11	20230317	0.23	N	234080	2500	395 억	590429	N	N	0	N	N
79	20231018	110840	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12730	-80	5	-0.62	78804200	6176	41.07	12810	12920	12690	16650	8970	12810	12759.75	3.73	-2741	13016	12912	12846	12742	12676	12880	12710	396	3840	2500	9220	10	1	15834554	2016	13.47	1.37	12	0.04	945.00	9289.00	15160	20230816	-16.03	11050	20230317	15.20	15160	-16.03	20230816	11050	15.20	20230317	15160	-16.03	20230816	11050	15.20	20230317	0.23	N	234080	2500	395 억	590429	N	N	0	N	N
80	20231018	100851	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12730	-80	5	-0.62	48946920	3830	25.47	12810	12920	12710	16650	8970	12810	12779.87	3.73	-2012	13016	12912	12846	12742	12676	12880	12710	396	3840	2500	9220	10	1	15834554	2016	13.47	1.37	12	0.02	945.00	9289.00	15160	20230816	-16.03	11050	20230317	15.20	15160	-16.03	20230816	11050	15.20	20230317	15160	-16.03	20230816	11050	15.20	20230317	0.23	N	234080	2500	395 억	590429	N	N	0	N	N
81	20231018	090836	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12810	0	3	0.00	934850	73	0.49	12810	12810	12770	16650	8970	12810	12806.16	3.73	18	13016	12912	12846	12742	12676	12880	12710	396	3840	2500	9220	10	1	15834554	2028	13.56	1.38	12	0.00	945.00	9289.00	15160	20230816	-15.50	11050	20230317	15.93	15160	-15.50	20230816	11050	15.93	20230317	15160	-15.50	20230816	11050	15.93	20230317	0.23	N	234080	2500	395 억	590429	N	N	0	N	N
82	20231017	160839	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12810	80	2	0.63	192869970	15035	71.85	12950	12950	12780	16540	8920	12730	12828.07	3.73	466	13196	12962	12816	12582	12436	12890	12510	396	3810	2500	9160	10	1	15834554	2028	13.56	1.38	12	0.09	945.00	9289.00	15160	20230816	-15.50	11050	20230317	15.93	15160	-15.50	20230816	11050	15.93	20230317	15160	-15.50	20230816	11050	15.93	20230317	0.22	N	234080	2500	395 억	589952	N	N	0	N	N
83	20231017	150847	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12840	110	2	0.86	174442490	13597	64.98	12950	12950	12780	16540	8920	12730	12829.48	3.73	654	13196	12962	12816	12582	12436	12890	12510	396	3810	2500	9160	10	1	15834554	2033	13.59	1.38	12	0.09	945.00	9289.00	15160	20230816	-15.30	11050	20230317	16.20	15160	-15.30	20230816	11050	16.20	20230317	15160	-15.30	20230816	11050	16.20	20230317	0.22	N	234080	2500	395 억	589952	N	N	0	N	N
84	20231017	140848	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12840	110	2	0.86	158286560	12340	58.97	12950	12950	12780	16540	8920	12730	12827.11	3.73	759	13196	12962	12816	12582	12436	12890	12510	396	3810	2500	9160	10	1	15834554	2033	13.59	1.38	12	0.08	945.00	9289.00	15160	20230816	-15.30	11050	20230317	16.20	15160	-15.30	20230816	11050	16.20	20230317	15160	-15.30	20230816	11050	16.20	20230317	0.22	N	234080	2500	395 억	589952	N	N	0	N	N
85	20231017	130842	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12790	60	2	0.47	106549510	8302	39.68	12950	12950	12780	16540	8920	12730	12834.20	3.73	-1343	13196	12962	12816	12582	12436	12890	12510	396	3810	2500	9160	10	1	15834554	2025	13.53	1.38	12	0.05	945.00	9289.00	15160	20230816	-15.63	11050	20230317	15.75	15160	-15.63	20230816	11050	15.75	20230317	15160	-15.63	20230816	11050	15.75	20230317	0.22	N	234080	2500	395 억	589952	N	N	0	N	N
86	20231017	120844	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12880	150	2	1.18	72248320	5628	26.90	12950	12950	12780	16540	8920	12730	12837.30	3.73	-1381	13196	12962	12816	12582	12436	12890	12510	396	3810	2500	9160	10	1	15834554	2039	13.63	1.39	12	0.04	945.00	9289.00	15160	20230816	-15.04	11050	20230317	16.56	15160	-15.04	20230816	11050	16.56	20230317	15160	-15.04	20230816	11050	16.56	20230317	0.22	N	234080	2500	395 억	589952	N	N	0	N	N
87	20231017	110834	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12890	160	2	1.26	61454340	4787	22.88	12950	12950	12780	16540	8920	12730	12837.76	3.73	-1213	13196	12962	12816	12582	12436	12890	12510	396	3810	2500	9160	10	1	15834554	2041	13.64	1.39	12	0.03	945.00	9289.00	15160	20230816	-14.97	11050	20230317	16.65	15160	-14.97	20230816	11050	16.65	20230317	15160	-14.97	20230816	11050	16.65	20230317	0.22	N	234080	2500	395 억	589952	N	N	0	N	N
88	20231017	100828	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12820	90	2	0.71	27126120	2107	10.07	12950	12950	12780	16540	8920	12730	12874.29	3.73	-452	13196	12962	12816	12582	12436	12890	12510	396	3810	2500	9160	10	1	15834554	2030	13.57	1.38	12	0.01	945.00	9289.00	15160	20230816	-15.44	11050	20230317	16.02	15160	-15.44	20230816	11050	16.02	20230317	15160	-15.44	20230816	11050	16.02	20230317	0.22	N	234080	2500	395 억	589952	N	N	0	N	N
89	20231017	090837	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12930	200	2	1.57	4541410	351	1.68	12950	12950	12780	16540	8920	12730	12938.49	3.73	-227	13196	12962	12816	12582	12436	12890	12510	396	3810	2500	9160	10	1	15834554	2047	13.68	1.39	12	0.00	945.00	9289.00	15160	20230816	-14.71	11050	20230317	17.01	15160	-14.71	20230816	11050	17.01	20230317	15160	-14.71	20230816	11050	17.01	20230317	0.22	N	234080	2500	395 억	589952	N	N	0	N	N
90	20231016	160836	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12730	-280	5	-2.15	267956140	20925	231.52	12990	13050	12670	16910	9110	13010	12805.55	3.78	-7624	13323	13166	13033	12876	12743	13155	12865	396	3900	2500	9360	10	1	15834554	2016	13.47	1.37	12	0.13	945.00	9289.00	15160	20230816	-16.03	11050	20230317	15.20	15160	-16.03	20230816	11050	15.20	20230317	15160	-16.03	20230816	11050	15.20	20230317	0.22	N	234080	2500	395 억	598547	N	N	0	N	N
91	20231016	150837	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12760	-250	5	-1.92	263083150	20543	227.30	12990	13050	12670	16910	9110	13010	12806.46	3.78	-7403	13323	13166	13033	12876	12743	13155	12865	396	3900	2500	9360	10	1	15834554	2020	13.50	1.37	12	0.13	945.00	9289.00	15160	20230816	-15.83	11050	20230317	15.48	15160	-15.83	20230816	11050	15.48	20230317	15160	-15.83	20230816	11050	15.48	20230317	0.22	N	234080	2500	395 억	598547	N	N	0	N	N
92	20231016	140839	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12680	-330	5	-2.54	233553410	18217	201.56	12990	13050	12670	16910	9110	13010	12820.63	3.78	-7116	13323	13166	13033	12876	12743	13155	12865	396	3900	2500	9360	10	1	15834554	2008	13.42	1.37	12	0.12	945.00	9289.00	15160	20230816	-16.36	11050	20230317	14.75	15160	-16.36	20230816	11050	14.75	20230317	15160	-16.36	20230816	11050	14.75	20230317	0.22	N	234080	2500	395 억	598547	N	N	0	N	N
93	20231016	130832	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12770	-240	5	-1.84	183313200	14267	157.86	12990	13050	12760	16910	9110	13010	12848.76	3.78	-5506	13323	13166	13033	12876	12743	13155	12865	396	3900	2500	9360	10	1	15834554	2022	13.51	1.37	12	0.09	945.00	9289.00	15160	20230816	-15.77	11050	20230317	15.57	15160	-15.77	20230816	11050	15.57	20230317	15160	-15.77	20230816	11050	15.57	20230317	0.22	N	234080	2500	395 억	598547	N	N	0	N	N
94	20231016	120832	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12810	-200	5	-1.54	151030980	11744	129.94	12990	13050	12780	16910	9110	13010	12860.27	3.78	-3738	13323	13166	13033	12876	12743	13155	12865	396	3900	2500	9360	10	1	15834554	2028	13.56	1.38	12	0.07	945.00	9289.00	15160	20230816	-15.50	11050	20230317	15.93	15160	-15.50	20230816	11050	15.93	20230317	15160	-15.50	20230816	11050	15.93	20230317	0.22	N	234080	2500	395 억	598547	N	N	0	N	N
95	20231016	110828	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12860	-150	5	-1.15	76349020	5920	65.50	12990	13050	12860	16910	9110	13010	12896.79	3.78	-3072	13323	13166	13033	12876	12743	13155	12865	396	3900	2500	9360	10	1	15834554	2036	13.61	1.38	12	0.04	945.00	9289.00	15160	20230816	-15.17	11050	20230317	16.38	15160	-15.17	20230816	11050	16.38	20230317	15160	-15.17	20230816	11050	16.38	20230317	0.22	N	234080	2500	395 억	598547	N	N	0	N	N
96	20231016	100823	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12880	-130	5	-1.00	46791980	3627	40.13	12990	13050	12860	16910	9110	13010	12901.01	3.78	-988	13323	13166	13033	12876	12743	13155	12865	396	3900	2500	9360	10	1	15834554	2039	13.63	1.39	12	0.02	945.00	9289.00	15160	20230816	-15.04	11050	20230317	16.56	15160	-15.04	20230816	11050	16.56	20230317	15160	-15.04	20230816	11050	16.56	20230317	0.22	N	234080	2500	395 억	598547	N	N	0	N	N
97	20231016	090825	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12970	-40	5	-0.31	7475250	579	6.41	12990	13000	12870	16910	9110	13010	12910.62	3.78	-123	13323	13166	13033	12876	12743	13155	12865	396	3900	2500	9360	10	1	15834554	2054	13.72	1.40	12	0.00	945.00	9289.00	15160	20230816	-14.45	11050	20230317	17.38	15160	-14.45	20230816	11050	17.38	20230317	15160	-14.45	20230816	11050	17.38	20230317	0.22	N	234080	2500	395 억	598547	N	N	0	N	N
98	20231012	160850	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13190	150	2	1.15	139699160	10654	76.43	12980	13190	12980	16950	9130	13040	13112.37	3.80	-599	13240	13140	13040	12940	12840	13090	12890	396	3910	2500	9380	10	1	15834554	2089	13.96	1.42	12	0.07	945.00	9289.00	15160	20230816	-12.99	11050	20230317	19.37	15160	-12.99	20230816	11050	19.37	20230317	15160	-12.99	20230816	11050	19.37	20230317	0.22	N	234080	2500	395 억	601964	N	N	1	N	N
99	20231012	150831	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13180	140	2	1.07	133316930	10170	72.96	12980	13190	12980	16950	9130	13040	13108.84	3.80	-476	13240	13140	13040	12940	12840	13090	12890	396	3910	2500	9380	10	1	15834554	2087	13.95	1.42	12	0.06	945.00	9289.00	15160	20230816	-13.06	11050	20230317	19.28	15160	-13.06	20230816	11050	19.28	20230317	15160	-13.06	20230816	11050	19.28	20230317	0.22	N	234080	2500	395 억	601964	N	N	1	N	N
100	20231012	140832	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13180	140	2	1.07	115981730	8854	63.52	12980	13190	12980	16950	9130	13040	13099.36	3.80	-457	13240	13140	13040	12940	12840	13090	12890	396	3910	2500	9380	10	1	15834554	2087	13.95	1.42	12	0.06	945.00	9289.00	15160	20230816	-13.06	11050	20230317	19.28	15160	-13.06	20230816	11050	19.28	20230317	15160	-13.06	20230816	11050	19.28	20230317	0.22	N	234080	2500	395 억	601964	N	N	1	N	N
101	20231012	130832	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13150	110	2	0.84	101011750	7717	55.36	12980	13160	12980	16950	9130	13040	13089.51	3.80	-625	13240	13140	13040	12940	12840	13090	12890	396	3910	2500	9380	10	1	15834554	2082	13.92	1.42	12	0.05	945.00	9289.00	15160	20230816	-13.26	11050	20230317	19.00	15160	-13.26	20230816	11050	19.00	20230317	15160	-13.26	20230816	11050	19.00	20230317	0.22	N	234080	2500	395 억	601964	N	N	1	N	N
102	20231012	120841	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13140	100	2	0.77	90979550	6954	49.89	12980	13160	12980	16950	9130	13040	13083.05	3.80	-514	13240	13140	13040	12940	12840	13090	12890	396	3910	2500	9380	10	1	15834554	2081	13.90	1.41	12	0.04	945.00	9289.00	15160	20230816	-13.32	11050	20230317	18.91	15160	-13.32	20230816	11050	18.91	20230317	15160	-13.32	20230816	11050	18.91	20230317	0.22	N	234080	2500	395 억	601964	N	N	1	N	N
103	20231012	110840	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13130	90	2	0.69	82675980	6322	45.35	12980	13130	12980	16950	9130	13040	13077.50	3.80	-260	13240	13140	13040	12940	12840	13090	12890	396	3910	2500	9380	10	1	15834554	2079	13.89	1.41	12	0.04	945.00	9289.00	15160	20230816	-13.39	11050	20230317	18.82	15160	-13.39	20230816	11050	18.82	20230317	15160	-13.39	20230816	11050	18.82	20230317	0.22	N	234080	2500	395 억	601964	N	N	1	N	N
104	20231012	100834	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13070	30	2	0.23	25723190	1973	14.15	12980	13130	12980	16950	9130	13040	13037.60	3.80	126	13240	13140	13040	12940	12840	13090	12890	396	3910	2500	9380	10	1	15834554	2070	13.83	1.41	12	0.01	945.00	9289.00	15160	20230816	-13.79	11050	20230317	18.28	15160	-13.79	20230816	11050	18.28	20230317	15160	-13.79	20230816	11050	18.28	20230317	0.22	N	234080	2500	395 억	601964	N	N	1	N	N
105	20231012	090841	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13080	40	2	0.31	16486490	1266	9.08	12980	13130	12980	16950	9130	13040	13022.50	3.80	12	13240	13140	13040	12940	12840	13090	12890	396	3910	2500	9380	10	1	15834554	2071	13.84	1.41	12	0.01	945.00	9289.00	15160	20230816	-13.72	11050	20230317	18.37	15160	-13.72	20230816	11050	18.37	20230317	15160	-13.72	20230816	11050	18.37	20230317	0.22	N	234080	2500	395 억	601964	N	N	1	N	N
106	20231011	160829	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13040	180	2	1.40	181721280	13939	81.71	13140	13140	12940	16710	9010	12860	13036.88	3.82	-3048	13400	13130	12870	12600	12340	13265	12735	396	3850	2500	9250	10	1	15834554	2065	13.80	1.40	12	0.09	945.00	9289.00	15160	20230816	-13.98	11050	20230317	18.01	15160	-13.98	20230816	11050	18.01	20230317	15160	-13.98	20230816	11050	18.01	20230317	0.23	N	234080	2500	395 억	605025	N	N	1	N	N
107	20231011	150834	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13000	140	2	1.09	168924680	12956	75.95	13140	13140	12940	16710	9010	12860	13038.34	3.82	-2694	13400	13130	12870	12600	12340	13265	12735	396	3850	2500	9250	10	1	15834554	2058	13.76	1.40	12	0.08	945.00	9289.00	15160	20230816	-14.25	11050	20230317	17.65	15160	-14.25	20230816	11050	17.65	20230317	15160	-14.25	20230816	11050	17.65	20230317	0.23	N	234080	2500	395 억	605025	N	N	0	N	N
108	20231011	140838	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13030	170	2	1.32	149266710	11446	67.10	13140	13140	12940	16710	9010	12860	13040.95	3.82	-2527	13400	13130	12870	12600	12340	13265	12735	396	3850	2500	9250	10	1	15834554	2063	13.79	1.40	12	0.07	945.00	9289.00	15160	20230816	-14.05	11050	20230317	17.92	15160	-14.05	20230816	11050	17.92	20230317	15160	-14.05	20230816	11050	17.92	20230317	0.23	N	234080	2500	395 억	605025	N	N	0	N	N
109	20231011	130827	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13010	150	2	1.17	113048200	8666	50.80	13140	13140	12940	16710	9010	12860	13045.03	3.82	-1393	13400	13130	12870	12600	12340	13265	12735	396	3850	2500	9250	10	1	15834554	2060	13.77	1.40	12	0.05	945.00	9289.00	15160	20230816	-14.18	11050	20230317	17.74	15160	-14.18	20230816	11050	17.74	20230317	15160	-14.18	20230816	11050	17.74	20230317	0.23	N	234080	2500	395 억	605025	N	N	0	N	N
110	20231011	120844	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13000	140	2	1.09	97857330	7499	43.96	13140	13140	12940	16710	9010	12860	13049.38	3.82	-568	13400	13130	12870	12600	12340	13265	12735	396	3850	2500	9250	10	1	15834554	2058	13.76	1.40	12	0.05	945.00	9289.00	15160	20230816	-14.25	11050	20230317	17.65	15160	-14.25	20230816	11050	17.65	20230317	15160	-14.25	20230816	11050	17.65	20230317	0.23	N	234080	2500	395 억	605025	N	N	0	N	N
111	20231011	110837	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12990	130	2	1.01	80248190	6145	36.02	13140	13140	12940	16710	9010	12860	13059.10	3.82	63	13400	13130	12870	12600	12340	13265	12735	396	3850	2500	9250	10	1	15834554	2057	13.75	1.40	12	0.04	945.00	9289.00	15160	20230816	-14.31	11050	20230317	17.56	15160	-14.31	20230816	11050	17.56	20230317	15160	-14.31	20230816	11050	17.56	20230317	0.23	N	234080	2500	395 억	605025	N	N	0	N	N
112	20231011	100831	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13040	180	2	1.40	56046280	4286	25.12	13140	13140	12940	16710	9010	12860	13076.59	3.82	448	13400	13130	12870	12600	12340	13265	12735	396	3850	2500	9250	10	1	15834554	2065	13.80	1.40	12	0.03	945.00	9289.00	15160	20230816	-13.98	11050	20230317	18.01	15160	-13.98	20230816	11050	18.01	20230317	15160	-13.98	20230816	11050	18.01	20230317	0.23	N	234080	2500	395 억	605025	N	N	0	N	N
113	20231011	090835	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13080	220	2	1.71	13128630	1001	5.87	13140	13140	12940	16710	9010	12860	13115.51	3.82	-36	13400	13130	12870	12600	12340	13265	12735	396	3850	2500	9250	10	1	15834554	2071	13.84	1.41	12	0.01	945.00	9289.00	15160	20230816	-13.72	11050	20230317	18.37	15160	-13.72	20230816	11050	18.37	20230317	15160	-13.72	20230816	11050	18.37	20230317	0.23	N	234080	2500	395 억	605025	N	N	0	N	N
114	20231010	161441	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12860	90	2	0.70	221203860	17059	121.68	12620	13140	12610	16600	8940	12770	12966.99	3.82	-851	12990	12880	12790	12680	12590	12835	12635	396	3830	2500	9190	10	1	15834554	2036	13.61	1.38	12	0.11	945.00	9289.00	15160	20230816	-15.17	11050	20230317	16.38	15160	-15.17	20230816	11050	16.38	20230317	15160	-15.17	20230816	11050	16.38	20230317	0.22	N	234080	2500	395 억	605523	N	N	2	N	N
115	20231010	150824	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12960	190	2	1.49	213856390	16491	117.62	12620	13140	12610	16600	8940	12770	12968.07	3.82	-783	12990	12880	12790	12680	12590	12835	12635	396	3830	2500	9190	10	1	15834554	2052	13.71	1.40	12	0.10	945.00	9289.00	15160	20230816	-14.51	11050	20230317	17.29	15160	-14.51	20230816	11050	17.29	20230317	15160	-14.51	20230816	11050	17.29	20230317	0.22	N	234080	2500	395 억	605523	N	N	2	N	N
116	20231010	140829	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13030	260	2	2.04	183499140	14143	100.88	12620	13140	12610	16600	8940	12770	12974.56	3.82	-187	12990	12880	12790	12680	12590	12835	12635	396	3830	2500	9190	10	1	15834554	2063	13.79	1.40	12	0.09	945.00	9289.00	15160	20230816	-14.05	11050	20230317	17.92	15160	-14.05	20230816	11050	17.92	20230317	15160	-14.05	20230816	11050	17.92	20230317	0.22	N	234080	2500	395 억	605523	N	N	2	N	N
117	20231010	130821	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13000	230	2	1.80	161032990	12415	88.55	12620	13140	12610	16600	8940	12770	12970.84	3.82	418	12990	12880	12790	12680	12590	12835	12635	396	3830	2500	9190	10	1	15834554	2058	13.76	1.40	12	0.08	945.00	9289.00	15160	20230816	-14.25	11050	20230317	17.65	15160	-14.25	20230816	11050	17.65	20230317	15160	-14.25	20230816	11050	17.65	20230317	0.22	N	234080	2500	395 억	605523	N	N	2	N	N
118	20231010	120820	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13060	290	2	2.27	124933330	9655	68.87	12620	13140	12610	16600	8940	12770	12939.75	3.82	1017	12990	12880	12790	12680	12590	12835	12635	396	3830	2500	9190	10	1	15834554	2068	13.82	1.41	12	0.06	945.00	9289.00	15160	20230816	-13.85	11050	20230317	18.19	15160	-13.85	20230816	11050	18.19	20230317	15160	-13.85	20230816	11050	18.19	20230317	0.22	N	234080	2500	395 억	605523	N	N	2	N	N
119	20231010	110806	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13110	340	2	2.66	112915800	8736	62.31	12620	13140	12610	16600	8940	12770	12925.34	3.82	1345	12990	12880	12790	12680	12590	12835	12635	396	3830	2500	9190	10	1	15834554	2076	13.87	1.41	12	0.06	945.00	9289.00	15160	20230816	-13.52	11050	20230317	18.64	15160	-13.52	20230816	11050	18.64	20230317	15160	-13.52	20230816	11050	18.64	20230317	0.22	N	234080	2500	395 억	605523	N	N	2	N	N
120	20231010	100815	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12920	150	2	1.17	52389600	4080	29.10	12620	12940	12610	16600	8940	12770	12840.59	3.82	1336	12990	12880	12790	12680	12590	12835	12635	396	3830	2500	9190	10	1	15834554	2046	13.67	1.39	12	0.03	945.00	9289.00	15160	20230816	-14.78	11050	20230317	16.92	15160	-14.78	20230816	11050	16.92	20230317	15160	-14.78	20230816	11050	16.92	20230317	0.22	N	234080	2500	395 억	605523	N	N	2	N	N
121	20231010	090808	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12870	100	2	0.78	6787060	535	3.82	12620	12880	12610	16600	8940	12770	12686.09	3.82	133	12990	12880	12790	12680	12590	12835	12635	396	3830	2500	9190	10	1	15834554	2038	13.62	1.39	12	0.00	945.00	9289.00	15160	20230816	-15.11	11050	20230317	16.47	15160	-15.11	20230816	11050	16.47	20230317	15160	-15.11	20230816	11050	16.47	20230317	0.22	N	234080	2500	395 억	605523	N	N	2	N	N
122	20231006	160816	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12770	90	2	0.71	178824210	14020	62.58	12900	12900	12700	16480	8880	12680	12754.94	3.81	1999	13053	12866	12743	12556	12433	12805	12495	396	3800	2500	9120	10	1	15834554	2022	13.51	1.37	12	0.09	945.00	9289.00	15160	20230816	-15.77	11050	20230317	15.57	15160	-15.77	20230816	11050	15.57	20230317	15160	-15.77	20230816	11050	15.57	20230317	0.23	N	234080	2500	395 억	603597	N	N	2	N	N
123	20231006	150804	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12800	120	2	0.95	172678510	13539	60.43	12900	12900	12700	16480	8880	12680	12754.16	3.81	2039	13053	12866	12743	12556	12433	12805	12495	396	3800	2500	9120	10	1	15834554	2027	13.54	1.38	12	0.09	945.00	9289.00	15160	20230816	-15.57	11050	20230317	15.84	15160	-15.57	20230816	11050	15.84	20230317	15160	-15.57	20230816	11050	15.84	20230317	0.23	N	234080	2500	395 억	603597	N	N	4	N	N
124	20231006	140806	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12790	110	2	0.87	154637310	12128	54.13	12900	12900	12700	16480	8880	12680	12750.44	3.81	2646	13053	12866	12743	12556	12433	12805	12495	396	3800	2500	9120	10	1	15834554	2025	13.53	1.38	12	0.08	945.00	9289.00	15160	20230816	-15.63	11050	20230317	15.75	15160	-15.63	20230816	11050	15.75	20230317	15160	-15.63	20230816	11050	15.75	20230317	0.23	N	234080	2500	395 억	603597	N	N	4	N	N
125	20231006	130756	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12790	110	2	0.87	144903080	11367	50.73	12900	12900	12700	16480	8880	12680	12747.70	3.81	2613	13053	12866	12743	12556	12433	12805	12495	396	3800	2500	9120	10	1	15834554	2025	13.53	1.38	12	0.07	945.00	9289.00	15160	20230816	-15.63	11050	20230317	15.75	15160	-15.63	20230816	11050	15.75	20230317	15160	-15.63	20230816	11050	15.75	20230317	0.23	N	234080	2500	395 억	603597	N	N	4	N	N
126	20231006	120755	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12780	100	2	0.79	56794840	4443	19.83	12900	12900	12710	16480	8880	12680	12782.99	3.81	704	13053	12866	12743	12556	12433	12805	12495	396	3800	2500	9120	10	1	15834554	2024	13.52	1.38	12	0.03	945.00	9289.00	15160	20230816	-15.70	11050	20230317	15.66	15160	-15.70	20230816	11050	15.66	20230317	15160	-15.70	20230816	11050	15.66	20230317	0.23	N	234080	2500	395 억	603597	N	N	4	N	N
127	20231006	110748	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12810	130	2	1.03	52429410	4101	18.30	12900	12900	12710	16480	8880	12680	12784.54	3.81	749	13053	12866	12743	12556	12433	12805	12495	396	3800	2500	9120	10	1	15834554	2028	13.56	1.38	12	0.03	945.00	9289.00	15160	20230816	-15.50	11050	20230317	15.93	15160	-15.50	20230816	11050	15.93	20230317	15160	-15.50	20230816	11050	15.93	20230317	0.23	N	234080	2500	395 억	603597	N	N	4	N	N
128	20231006	100753	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12820	140	2	1.10	30477780	2387	10.65	12900	12900	12710	16480	8880	12680	12768.24	3.81	737	13053	12866	12743	12556	12433	12805	12495	396	3800	2500	9120	10	1	15834554	2030	13.57	1.38	12	0.02	945.00	9289.00	15160	20230816	-15.44	11050	20230317	16.02	15160	-15.44	20230816	11050	16.02	20230317	15160	-15.44	20230816	11050	16.02	20230317	0.23	N	234080	2500	395 억	603597	N	N	4	N	N
129	20231006	090749	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12840	160	2	1.26	1195460	93	0.42	12900	12900	12710	16480	8880	12680	12854.41	3.81	-12	13053	12866	12743	12556	12433	12805	12495	396	3800	2500	9120	10	1	15834554	2033	13.59	1.38	12	0.00	945.00	9289.00	15160	20230816	-15.30	11050	20230317	16.20	15160	-15.30	20230816	11050	16.20	20230317	15160	-15.30	20230816	11050	16.20	20230317	0.23	N	234080	2500	395 억	603597	N	N	4	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History