KissMeData/249420/price/prices-20231001.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

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	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	161036	57	100.00	KOSPI	의약품	N	N	N	N	N	16100	-290	5	-1.77	861131400	52954	104.15	16350	16600	16070	21300	11480	16390	16261.88	5.14	-5448	16796	16592	16296	16092	15796	16695	16195	277	4910	1000	11470	10	1	27677736	4456	-3.05	2.25	12	0.19	-5282.00	7149.00	47200	20221123	-65.89	14380	20230710	11.96	30250	-46.78	20230104	14380	11.96	20230710	47200	-65.89	20221123	14380	11.96	20230710	0.34	N	249420	1000	276 억	1421915	N	N	140	N	N
3	20231031	151046	57	100.00	KOSPI	의약품	N	N	N	N	N	16110	-280	5	-1.71	822737730	50570	99.46	16350	16600	16070	21300	11480	16390	16269.28	5.14	-5271	16796	16592	16296	16092	15796	16695	16195	277	4910	1000	11470	10	1	27677736	4459	-3.05	2.25	12	0.18	-5282.00	7149.00	47200	20221123	-65.87	14380	20230710	12.03	30250	-46.74	20230104	14380	12.03	20230710	47200	-65.87	20221123	14380	12.03	20230710	0.34	N	249420	1000	276 억	1421915	N	N	9	N	N
4	20231031	141056	57	100.00	KOSPI	의약품	N	N	N	N	N	16120	-270	5	-1.65	682171720	41838	82.29	16350	16600	16080	21300	11480	16390	16305.07	5.14	-3499	16796	16592	16296	16092	15796	16695	16195	277	4910	1000	11470	10	1	27677736	4462	-3.05	2.25	12	0.15	-5282.00	7149.00	47200	20221123	-65.85	14380	20230710	12.10	30250	-46.71	20230104	14380	12.10	20230710	47200	-65.85	20221123	14380	12.10	20230710	0.34	N	249420	1000	276 억	1421915	N	N	9	N	N
5	20231031	131046	57	100.00	KOSPI	의약품	N	N	N	N	N	16150	-240	5	-1.46	602406860	36887	72.55	16350	16600	16080	21300	11480	16390	16331.14	5.14	-2459	16796	16592	16296	16092	15796	16695	16195	277	4910	1000	11470	10	1	27677736	4470	-3.06	2.26	12	0.13	-5282.00	7149.00	47200	20221123	-65.78	14380	20230710	12.31	30250	-46.61	20230104	14380	12.31	20230710	47200	-65.78	20221123	14380	12.31	20230710	0.34	N	249420	1000	276 억	1421915	N	N	9	N	N
6	20231031	121046	57	100.00	KOSPI	의약품	N	N	N	N	N	16110	-280	5	-1.71	537397630	32856	64.62	16350	16600	16110	21300	11480	16390	16356.15	5.14	-1489	16796	16592	16296	16092	15796	16695	16195	277	4910	1000	11470	10	1	27677736	4459	-3.05	2.25	12	0.12	-5282.00	7149.00	47200	20221123	-65.87	14380	20230710	12.03	30250	-46.74	20230104	14380	12.03	20230710	47200	-65.87	20221123	14380	12.03	20230710	0.34	N	249420	1000	276 억	1421915	N	N	9	N	N
7	20231031	111114	57	100.00	KOSPI	의약품	N	N	N	N	N	16390	0	3	0.00	427869040	26107	51.35	16350	16600	16280	21300	11480	16390	16389.05	5.14	2062	16796	16592	16296	16092	15796	16695	16195	277	4910	1000	11470	10	1	27677736	4536	-3.10	2.29	12	0.09	-5282.00	7149.00	47200	20221123	-65.28	14380	20230710	13.98	30250	-45.82	20230104	14380	13.98	20230710	47200	-65.28	20221123	14380	13.98	20230710	0.34	N	249420	1000	276 억	1421915	N	N	9	N	N
8	20231031	101054	57	100.00	KOSPI	의약품	N	N	N	N	N	16340	-50	5	-0.31	272693530	16594	32.64	16350	16600	16290	21300	11480	16390	16433.26	5.14	-609	16796	16592	16296	16092	15796	16695	16195	277	4910	1000	11470	10	1	27677736	4523	-3.09	2.29	12	0.06	-5282.00	7149.00	47200	20221123	-65.38	14380	20230710	13.63	30250	-45.98	20230104	14380	13.63	20230710	47200	-65.38	20221123	14380	13.63	20230710	0.34	N	249420	1000	276 억	1421915	N	N	9	N	N
9	20231031	091054	57	100.00	KOSPI	의약품	N	N	N	N	N	16300	-90	5	-0.55	56907520	3477	6.84	16350	16490	16290	21300	11480	16390	16366.84	5.14	-178	16796	16592	16296	16092	15796	16695	16195	277	4910	1000	11470	10	1	27677736	4511	-3.09	2.28	12	0.01	-5282.00	7149.00	47200	20221123	-65.47	14380	20230710	13.35	30250	-46.12	20230104	14380	13.35	20230710	47200	-65.47	20221123	14380	13.35	20230710	0.34	N	249420	1000	276 억	1421915	N	N	9	N	N
10	20231030	161034	57	100.00	KOSPI	의약품	N	N	N	N	N	16390	140	2	0.86	822573010	50472	61.92	16180	16500	16000	21100	11380	16250	16297.40	5.10	10092	16710	16480	16170	15940	15630	16595	16055	277	4850	1000	11370	10	1	27677736	4536	-3.10	2.29	12	0.18	-5282.00	7149.00	47200	20221123	-65.28	14380	20230710	13.98	30250	-45.82	20230104	14380	13.98	20230710	47200	-65.28	20221123	14380	13.98	20230710	0.35	N	249420	1000	276 억	1410458	N	N	9	N	N
11	20231030	151010	57	100.00	KOSPI	의약품	N	N	N	N	N	16350	100	2	0.62	755135480	46350	56.86	16180	16500	16000	21100	11380	16250	16292.03	5.10	10317	16710	16480	16170	15940	15630	16595	16055	277	4850	1000	11370	10	1	27677736	4525	-3.10	2.29	12	0.17	-5282.00	7149.00	47200	20221123	-65.36	14380	20230710	13.70	30250	-45.95	20230104	14380	13.70	20230710	47200	-65.36	20221123	14380	13.70	20230710	0.35	N	249420	1000	276 억	1410458	N	N	2	N	N
12	20231030	141008	57	100.00	KOSPI	의약품	N	N	N	N	N	16350	100	2	0.62	672088880	41269	50.63	16180	16500	16000	21100	11380	16250	16285.56	5.10	10697	16710	16480	16170	15940	15630	16595	16055	277	4850	1000	11370	10	1	27677736	4525	-3.10	2.29	12	0.15	-5282.00	7149.00	47200	20221123	-65.36	14380	20230710	13.70	30250	-45.95	20230104	14380	13.70	20230710	47200	-65.36	20221123	14380	13.70	20230710	0.35	N	249420	1000	276 억	1410458	N	N	2	N	N
13	20231030	131012	57	100.00	KOSPI	의약품	N	N	N	N	N	16370	120	2	0.74	611029780	37534	46.05	16180	16500	16000	21100	11380	16250	16279.37	5.10	11660	16710	16480	16170	15940	15630	16595	16055	277	4850	1000	11370	10	1	27677736	4531	-3.10	2.29	12	0.14	-5282.00	7149.00	47200	20221123	-65.32	14380	20230710	13.84	30250	-45.88	20230104	14380	13.84	20230710	47200	-65.32	20221123	14380	13.84	20230710	0.35	N	249420	1000	276 억	1410458	N	N	2	N	N
14	20231030	121003	57	100.00	KOSPI	의약품	N	N	N	N	N	16320	70	2	0.43	543885540	33429	41.01	16180	16500	16000	21100	11380	16250	16269.87	5.10	9389	16710	16480	16170	15940	15630	16595	16055	277	4850	1000	11370	10	1	27677736	4517	-3.09	2.28	12	0.12	-5282.00	7149.00	47200	20221123	-65.42	14380	20230710	13.49	30250	-46.05	20230104	14380	13.49	20230710	47200	-65.42	20221123	14380	13.49	20230710	0.35	N	249420	1000	276 억	1410458	N	N	2	N	N
15	20231030	111004	57	100.00	KOSPI	의약품	N	N	N	N	N	16490	240	2	1.48	499511170	30721	37.69	16180	16500	16000	21100	11380	16250	16259.60	5.10	8983	16710	16480	16170	15940	15630	16595	16055	277	4850	1000	11370	10	1	27677736	4564	-3.12	2.31	12	0.11	-5282.00	7149.00	47200	20221123	-65.06	14380	20230710	14.67	30250	-45.49	20230104	14380	14.67	20230710	47200	-65.06	20221123	14380	14.67	20230710	0.35	N	249420	1000	276 억	1410458	N	N	2	N	N
16	20231030	101001	57	100.00	KOSPI	의약품	N	N	N	N	N	16300	50	2	0.31	357727540	22077	27.08	16180	16380	16000	21100	11380	16250	16203.63	5.10	5338	16710	16480	16170	15940	15630	16595	16055	277	4850	1000	11370	10	1	27677736	4511	-3.09	2.28	12	0.08	-5282.00	7149.00	47200	20221123	-65.47	14380	20230710	13.35	30250	-46.12	20230104	14380	13.35	20230710	47200	-65.47	20221123	14380	13.35	20230710	0.35	N	249420	1000	276 억	1410458	N	N	2	N	N
17	20231030	091000	57	100.00	KOSPI	의약품	N	N	N	N	N	16050	-200	5	-1.23	82587430	5128	6.29	16180	16340	16010	21100	11380	16250	16105.16	5.10	-1613	16710	16480	16170	15940	15630	16595	16055	277	4850	1000	11370	10	1	27677736	4442	-3.04	2.25	12	0.02	-5282.00	7149.00	47200	20221123	-66.00	14380	20230710	11.61	30250	-46.94	20230104	14380	11.61	20230710	47200	-66.00	20221123	14380	11.61	20230710	0.35	N	249420	1000	276 억	1410458	N	N	2	N	N
18	20231027	151002	57	100.00	KOSPI	의약품	N	N	N	N	N	16190	40	2	0.25	1192332290	73692	80.37	15860	16400	15860	20950	11310	16150	16179.96	5.07	5438	16783	16466	16303	15986	15823	16385	15905	277	4800	1000	11300	10	1	27677736	4481	-3.07	2.26	12	0.27	-5282.00	7149.00	47200	20221123	-65.70	14380	20230710	12.59	30250	-46.48	20230104	14380	12.59	20230710	47200	-65.70	20221123	14380	12.59	20230710	0.35	N	249420	1000	276 억	1403612	N	N	0	N	N
19	20231027	141000	57	100.00	KOSPI	의약품	N	N	N	N	N	16160	10	2	0.06	993728950	61410	66.98	15860	16400	15860	20950	11310	16150	16181.90	5.07	4292	16783	16466	16303	15986	15823	16385	15905	277	4800	1000	11300	10	1	27677736	4473	-3.06	2.26	12	0.22	-5282.00	7149.00	47200	20221123	-65.76	14380	20230710	12.38	30250	-46.58	20230104	14380	12.38	20230710	47200	-65.76	20221123	14380	12.38	20230710	0.35	N	249420	1000	276 억	1403612	N	N	0	N	N
20	20231027	130950	57	100.00	KOSPI	의약품	N	N	N	N	N	16140	-10	5	-0.06	860369800	53140	57.96	15860	16400	15860	20950	11310	16150	16190.66	5.07	7120	16783	16466	16303	15986	15823	16385	15905	277	4800	1000	11300	10	1	27677736	4467	-3.06	2.26	12	0.19	-5282.00	7149.00	47200	20221123	-65.81	14380	20230710	12.24	30250	-46.64	20230104	14380	12.24	20230710	47200	-65.81	20221123	14380	12.24	20230710	0.35	N	249420	1000	276 억	1403612	N	N	0	N	N
21	20231027	121004	57	100.00	KOSPI	의약품	N	N	N	N	N	16350	200	2	1.24	727559230	44952	49.03	15860	16400	15860	20950	11310	16150	16185.28	5.07	10972	16783	16466	16303	15986	15823	16385	15905	277	4800	1000	11300	10	1	27677736	4525	-3.10	2.29	12	0.16	-5282.00	7149.00	47200	20221123	-65.36	14380	20230710	13.70	30250	-45.95	20230104	14380	13.70	20230710	47200	-65.36	20221123	14380	13.70	20230710	0.35	N	249420	1000	276 억	1403612	N	N	0	N	N
22	20231027	111010	57	100.00	KOSPI	의약품	N	N	N	N	N	16320	170	2	1.05	644941980	39898	43.51	15860	16350	15860	20950	11310	16150	16164.79	5.07	10775	16783	16466	16303	15986	15823	16385	15905	277	4800	1000	11300	10	1	27677736	4517	-3.09	2.28	12	0.14	-5282.00	7149.00	47200	20221123	-65.42	14380	20230710	13.49	30250	-46.05	20230104	14380	13.49	20230710	47200	-65.42	20221123	14380	13.49	20230710	0.35	N	249420	1000	276 억	1403612	N	N	0	N	N
23	20231027	100958	57	100.00	KOSPI	의약품	N	N	N	N	N	16260	110	2	0.68	415515920	25803	28.14	15860	16260	15860	20950	11310	16150	16103.31	5.07	3511	16783	16466	16303	15986	15823	16385	15905	277	4800	1000	11300	10	1	27677736	4500	-3.08	2.27	12	0.09	-5282.00	7149.00	47200	20221123	-65.55	14380	20230710	13.07	30250	-46.25	20230104	14380	13.07	20230710	47200	-65.55	20221123	14380	13.07	20230710	0.35	N	249420	1000	276 억	1403612	N	N	0	N	N
24	20231027	091000	57	100.00	KOSPI	의약품	N	N	N	N	N	16200	50	2	0.31	124803680	7783	8.49	15860	16200	15860	20950	11310	16150	16034.71	5.07	6	16783	16466	16303	15986	15823	16385	15905	277	4800	1000	11300	10	1	27677736	4484	-3.07	2.27	12	0.03	-5282.00	7149.00	47200	20221123	-65.68	14380	20230710	12.66	30250	-46.45	20230104	14380	12.66	20230710	47200	-65.68	20221123	14380	12.66	20230710	0.35	N	249420	1000	276 억	1403612	N	N	0	N	N
25	20231026	160946	57	100.00	KOSPI	의약품	N	N	N	N	N	16150	-750	5	-4.44	1470373910	90182	57.16	16500	16620	16140	21950	11830	16900	16304.59	5.15	-20840	17526	17212	16756	16442	15986	17370	16600	277	5050	1000	11830	10	1	27677736	4470	-3.06	2.26	12	0.33	-5282.00	7149.00	47200	20221123	-65.78	14380	20230710	12.31	30250	-46.61	20230104	14380	12.31	20230710	47200	-65.78	20221123	14380	12.31	20230710	0.35	N	249420	1000	276 억	1426538	N	N	0	N	N
26	20231026	150946	57	100.00	KOSPI	의약품	N	N	N	N	N	16190	-710	5	-4.20	1393413360	85419	54.14	16500	16620	16140	21950	11830	16900	16312.65	5.15	-20343	17526	17212	16756	16442	15986	17370	16600	277	5050	1000	11830	10	1	27677736	4481	-3.07	2.26	12	0.31	-5282.00	7149.00	47200	20221123	-65.70	14380	20230710	12.59	30250	-46.48	20230104	14380	12.59	20230710	47200	-65.70	20221123	14380	12.59	20230710	0.35	N	249420	1000	276 억	1426538	N	N	0	N	N
27	20231026	140948	57	100.00	KOSPI	의약품	N	N	N	N	N	16170	-730	5	-4.32	1220987950	74773	47.39	16500	16620	16140	21950	11830	16900	16329.22	5.15	-21440	17526	17212	16756	16442	15986	17370	16600	277	5050	1000	11830	10	1	27677736	4475	-3.06	2.26	12	0.27	-5282.00	7149.00	47200	20221123	-65.74	14380	20230710	12.45	30250	-46.55	20230104	14380	12.45	20230710	47200	-65.74	20221123	14380	12.45	20230710	0.35	N	249420	1000	276 억	1426538	N	N	0	N	N
28	20231026	130947	57	100.00	KOSPI	의약품	N	N	N	N	N	16200	-700	5	-4.14	989338190	60465	38.33	16500	16620	16180	21950	11830	16900	16362.12	5.15	-13615	17526	17212	16756	16442	15986	17370	16600	277	5050	1000	11830	10	1	27677736	4484	-3.07	2.27	12	0.22	-5282.00	7149.00	47200	20221123	-65.68	14380	20230710	12.66	30250	-46.45	20230104	14380	12.66	20230710	47200	-65.68	20221123	14380	12.66	20230710	0.35	N	249420	1000	276 억	1426538	N	N	0	N	N
29	20231026	120939	57	100.00	KOSPI	의약품	N	N	N	N	N	16240	-660	5	-3.91	876761360	53526	33.93	16500	16620	16180	21950	11830	16900	16380.05	5.15	-11335	17526	17212	16756	16442	15986	17370	16600	277	5050	1000	11830	10	1	27677736	4495	-3.07	2.27	12	0.19	-5282.00	7149.00	47200	20221123	-65.59	14380	20230710	12.93	30250	-46.31	20230104	14380	12.93	20230710	47200	-65.59	20221123	14380	12.93	20230710	0.35	N	249420	1000	276 억	1426538	N	N	0	N	N
30	20231026	110954	57	100.00	KOSPI	의약품	N	N	N	N	N	16320	-580	5	-3.43	711979300	43403	27.51	16500	16620	16180	21950	11830	16900	16403.86	5.15	-5484	17526	17212	16756	16442	15986	17370	16600	277	5050	1000	11830	10	1	27677736	4517	-3.09	2.28	12	0.16	-5282.00	7149.00	47200	20221123	-65.42	14380	20230710	13.49	30250	-46.05	20230104	14380	13.49	20230710	47200	-65.42	20221123	14380	13.49	20230710	0.35	N	249420	1000	276 억	1426538	N	N	0	N	N
31	20231026	100950	57	100.00	KOSPI	의약품	N	N	N	N	N	16310	-590	5	-3.49	530882110	32303	20.48	16500	16620	16180	21950	11830	16900	16434.38	5.15	-3924	17526	17212	16756	16442	15986	17370	16600	277	5050	1000	11830	10	1	27677736	4514	-3.09	2.28	12	0.12	-5282.00	7149.00	47200	20221123	-65.44	14380	20230710	13.42	30250	-46.08	20230104	14380	13.42	20230710	47200	-65.44	20221123	14380	13.42	20230710	0.35	N	249420	1000	276 억	1426538	N	N	0	N	N
32	20231026	090947	57	100.00	KOSPI	의약품	N	N	N	N	N	16560	-340	5	-2.01	121654380	7411	4.70	16500	16590	16180	21950	11830	16900	16415.05	5.15	574	17526	17212	16756	16442	15986	17370	16600	277	5050	1000	11830	10	1	27677736	4583	-3.14	2.32	12	0.03	-5282.00	7149.00	47200	20221123	-64.92	14380	20230710	15.16	30250	-45.26	20230104	14380	15.16	20230710	47200	-64.92	20221123	14380	15.16	20230710	0.35	N	249420	1000	276 억	1426538	N	N	0	N	N
33	20231025	160949	57	100.00	KOSPI	의약품	N	N	N	N	N	16900	350	2	2.11	2604191330	155927	108.53	16710	17070	16300	21500	11590	16550	16700.45	5.14	3023	17396	16972	16296	15872	15196	17185	16085	277	4950	1000	11580	10	1	27677736	4678	-3.20	2.36	12	0.56	-5282.00	7149.00	47200	20221123	-64.19	14380	20230710	17.52	30250	-44.13	20230104	14380	17.52	20230710	47200	-64.19	20221123	14380	17.52	20230710	0.36	N	249420	1000	276 억	1422964	N	N	4	N	N
34	20231025	150948	57	100.00	KOSPI	의약품	N	N	N	N	N	17010	460	2	2.78	2398315400	143778	100.07	16710	17070	16300	21500	11590	16550	16680.69	5.14	4226	17396	16972	16296	15872	15196	17185	16085	277	4950	1000	11580	10	1	27677736	4708	-3.22	2.38	12	0.52	-5282.00	7149.00	47200	20221123	-63.96	14380	20230710	18.29	30250	-43.77	20230104	14380	18.29	20230710	47200	-63.96	20221123	14380	18.29	20230710	0.36	N	249420	1000	276 억	1422964	N	N	4	N	N
35	20231025	140942	57	100.00	KOSPI	의약품	N	N	N	N	N	16500	-50	5	-0.30	1130605570	68402	47.61	16710	16720	16300	21500	11590	16550	16528.84	5.14	-5020	17396	16972	16296	15872	15196	17185	16085	277	4950	1000	11580	10	1	27677736	4567	-3.12	2.31	12	0.25	-5282.00	7149.00	47200	20221123	-65.04	14380	20230710	14.74	30250	-45.45	20230104	14380	14.74	20230710	47200	-65.04	20221123	14380	14.74	20230710	0.36	N	249420	1000	276 억	1422964	N	N	4	N	N
36	20231025	130944	57	100.00	KOSPI	의약품	N	N	N	N	N	16350	-200	5	-1.21	995315600	60136	41.85	16710	16720	16300	21500	11590	16550	16551.08	5.14	-5934	17396	16972	16296	15872	15196	17185	16085	277	4950	1000	11580	10	1	27677736	4525	-3.10	2.29	12	0.22	-5282.00	7149.00	47200	20221123	-65.36	14380	20230710	13.70	30250	-45.95	20230104	14380	13.70	20230710	47200	-65.36	20221123	14380	13.70	20230710	0.36	N	249420	1000	276 억	1422964	N	N	4	N	N
37	20231025	120947	57	100.00	KOSPI	의약품	N	N	N	N	N	16570	20	2	0.12	797454180	48115	33.49	16710	16720	16300	21500	11590	16550	16573.92	5.14	-3435	17396	16972	16296	15872	15196	17185	16085	277	4950	1000	11580	10	1	27677736	4586	-3.14	2.32	12	0.17	-5282.00	7149.00	47200	20221123	-64.89	14380	20230710	15.23	30250	-45.22	20230104	14380	15.23	20230710	47200	-64.89	20221123	14380	15.23	20230710	0.36	N	249420	1000	276 억	1422964	N	N	4	N	N
38	20231025	110947	57	100.00	KOSPI	의약품	N	N	N	N	N	16600	50	2	0.30	688598550	41546	28.92	16710	16720	16300	21500	11590	16550	16574.37	5.14	-1908	17396	16972	16296	15872	15196	17185	16085	277	4950	1000	11580	10	1	27677736	4595	-3.14	2.32	12	0.15	-5282.00	7149.00	47200	20221123	-64.83	14380	20230710	15.44	30250	-45.12	20230104	14380	15.44	20230710	47200	-64.83	20221123	14380	15.44	20230710	0.36	N	249420	1000	276 억	1422964	N	N	4	N	N
39	20231025	100948	57	100.00	KOSPI	의약품	N	N	N	N	N	16580	30	2	0.18	457445160	27678	19.26	16710	16720	16300	21500	11590	16550	16527.39	5.14	-1109	17396	16972	16296	15872	15196	17185	16085	277	4950	1000	11580	10	1	27677736	4589	-3.14	2.32	12	0.10	-5282.00	7149.00	47200	20221123	-64.87	14380	20230710	15.30	30250	-45.19	20230104	14380	15.30	20230710	47200	-64.87	20221123	14380	15.30	20230710	0.36	N	249420	1000	276 억	1422964	N	N	4	N	N
40	20231025	090944	57	100.00	KOSPI	의약품	N	N	N	N	N	16420	-130	5	-0.79	169597440	10276	7.15	16710	16720	16300	21500	11590	16550	16504.21	5.14	166	17396	16972	16296	15872	15196	17185	16085	277	4950	1000	11580	10	1	27677736	4545	-3.11	2.30	12	0.04	-5282.00	7149.00	47200	20221123	-65.21	14380	20230710	14.19	30250	-45.72	20230104	14380	14.19	20230710	47200	-65.21	20221123	14380	14.19	20230710	0.36	N	249420	1000	276 억	1422964	N	N	4	N	N
41	20231024	160923	57	100.00	KOSPI	의약품	N	N	N	N	N	16550	480	2	2.99	2300731330	143467	135.93	15970	16720	15620	20850	11250	16070	16036.21	5.21	-20930	16763	16416	15933	15586	15103	16590	15760	277	4780	1000	11240	10	1	27677736	4581	-3.13	2.32	12	0.52	-5282.00	7149.00	47200	20221123	-64.94	14380	20230710	15.09	30250	-45.29	20230104	14380	15.09	20230710	47200	-64.94	20221123	14380	15.09	20230710	0.35	N	249420	1000	276 억	1443061	N	N	4	N	N
42	20231024	150939	57	100.00	KOSPI	의약품	N	N	N	N	N	16590	520	2	3.24	2228291090	139093	131.79	15970	16720	15620	20850	11250	16070	16020.15	5.21	-21238	16763	16416	15933	15586	15103	16590	15760	277	4780	1000	11240	10	1	27677736	4592	-3.14	2.32	12	0.50	-5282.00	7149.00	47200	20221123	-64.85	14380	20230710	15.37	30250	-45.16	20230104	14380	15.37	20230710	47200	-64.85	20221123	14380	15.37	20230710	0.35	N	249420	1000	276 억	1443061	N	N	0	N	N
43	20231024	140922	57	100.00	KOSPI	의약품	N	N	N	N	N	16620	550	2	3.42	1826918400	114797	108.77	15970	16720	15620	20850	11250	16070	15914.34	5.21	-20922	16763	16416	15933	15586	15103	16590	15760	277	4780	1000	11240	10	1	27677736	4600	-3.15	2.32	12	0.41	-5282.00	7149.00	47200	20221123	-64.79	14380	20230710	15.58	30250	-45.06	20230104	14380	15.58	20230710	47200	-64.79	20221123	14380	15.58	20230710	0.35	N	249420	1000	276 억	1443061	N	N	0	N	N
44	20231024	130927	57	100.00	KOSPI	의약품	N	N	N	N	N	15990	-80	5	-0.50	1497640980	94604	89.64	15970	16280	15620	20850	11250	16070	15830.63	5.21	-26812	16763	16416	15933	15586	15103	16590	15760	277	4780	1000	11240	10	1	27677736	4426	-3.03	2.24	12	0.34	-5282.00	7149.00	47200	20221123	-66.12	14380	20230710	11.20	30250	-47.14	20230104	14380	11.20	20230710	47200	-66.12	20221123	14380	11.20	20230710	0.35	N	249420	1000	276 억	1443061	N	N	0	N	N
45	20231024	120937	57	100.00	KOSPI	의약품	N	N	N	N	N	15950	-120	5	-0.75	1444996340	91309	86.52	15970	16280	15620	20850	11250	16070	15825.34	5.21	-27998	16763	16416	15933	15586	15103	16590	15760	277	4780	1000	11240	10	1	27677736	4415	-3.02	2.23	12	0.33	-5282.00	7149.00	47200	20221123	-66.21	14380	20230710	10.92	30250	-47.27	20230104	14380	10.92	20230710	47200	-66.21	20221123	14380	10.92	20230710	0.35	N	249420	1000	276 억	1443061	N	N	0	N	N
46	20231024	110932	57	100.00	KOSPI	의약품	N	N	N	N	N	15680	-390	5	-2.43	1276243600	80684	76.45	15970	16280	15620	20850	11250	16070	15817.80	5.21	-31135	16763	16416	15933	15586	15103	16590	15760	277	4780	1000	11240	10	1	27677736	4340	-2.97	2.19	12	0.29	-5282.00	7149.00	47200	20221123	-66.78	14380	20230710	9.04	30250	-48.17	20230104	14380	9.04	20230710	47200	-66.78	20221123	14380	9.04	20230710	0.35	N	249420	1000	276 억	1443061	N	N	0	N	N
47	20231024	100923	57	100.00	KOSPI	의약품	N	N	N	N	N	15770	-300	5	-1.87	701863820	44040	41.73	15970	16280	15680	20850	11250	16070	15936.96	5.21	-17344	16763	16416	15933	15586	15103	16590	15760	277	4780	1000	11240	10	1	27677736	4365	-2.99	2.21	12	0.16	-5282.00	7149.00	47200	20221123	-66.59	14380	20230710	9.67	30250	-47.87	20230104	14380	9.67	20230710	47200	-66.59	20221123	14380	9.67	20230710	0.35	N	249420	1000	276 억	1443061	N	N	0	N	N
48	20231024	090932	57	100.00	KOSPI	의약품	N	N	N	N	N	16180	110	2	0.68	63940000	3974	3.77	15970	16280	15950	20850	11250	16070	16089.58	5.21	249	16763	16416	15933	15586	15103	16590	15760	277	4780	1000	11240	10	1	27677736	4478	-3.06	2.26	12	0.01	-5282.00	7149.00	47200	20221123	-65.72	14380	20230710	12.52	30250	-46.51	20230104	14380	12.52	20230710	47200	-65.72	20221123	14380	12.52	20230710	0.35	N	249420	1000	276 억	1443061	N	N	0	N	N
49	20231023	160916	57	100.00	KOSPI	의약품	N	N	N	N	N	16070	160	2	1.01	1663034570	104251	72.35	15750	16280	15450	20650	11140	15910	15952.07	5.23	-6417	16250	16080	15740	15570	15230	16165	15655	277	4740	1000	11130	10	1	27677736	4448	-3.04	2.25	12	0.38	-5282.00	7149.00	47200	20221123	-65.95	14380	20230710	11.75	30250	-46.88	20230104	14380	11.75	20230710	47200	-65.95	20221123	14380	11.75	20230710	0.37	N	249420	1000	276 억	1448722	N	N	0	N	N
50	20231023	150922	57	100.00	KOSPI	의약품	N	N	N	N	N	16080	170	2	1.07	1585222880	99408	68.99	15750	16280	15450	20650	11140	15910	15946.69	5.23	-6422	16250	16080	15740	15570	15230	16165	15655	277	4740	1000	11130	10	1	27677736	4451	-3.04	2.25	12	0.36	-5282.00	7149.00	47200	20221123	-65.93	14380	20230710	11.82	30250	-46.84	20230104	14380	11.82	20230710	47200	-65.93	20221123	14380	11.82	20230710	0.37	N	249420	1000	276 억	1448722	N	N	0	N	N
51	20231023	140920	57	100.00	KOSPI	의약품	N	N	N	N	N	16110	200	2	1.26	1430077160	89750	62.29	15750	16280	15450	20650	11140	15910	15934.05	5.23	-7199	16250	16080	15740	15570	15230	16165	15655	277	4740	1000	11130	10	1	27677736	4459	-3.05	2.25	12	0.32	-5282.00	7149.00	47200	20221123	-65.87	14380	20230710	12.03	30250	-46.74	20230104	14380	12.03	20230710	47200	-65.87	20221123	14380	12.03	20230710	0.37	N	249420	1000	276 억	1448722	N	N	0	N	N
52	20231023	130927	57	100.00	KOSPI	의약품	N	N	N	N	N	16190	280	2	1.76	1244838080	78250	54.31	15750	16280	15450	20650	11140	15910	15908.47	5.23	-4084	16250	16080	15740	15570	15230	16165	15655	277	4740	1000	11130	10	1	27677736	4481	-3.07	2.26	12	0.28	-5282.00	7149.00	47200	20221123	-65.70	14380	20230710	12.59	30250	-46.48	20230104	14380	12.59	20230710	47200	-65.70	20221123	14380	12.59	20230710	0.37	N	249420	1000	276 억	1448722	N	N	0	N	N
53	20231023	120917	57	100.00	KOSPI	의약품	N	N	N	N	N	16010	100	2	0.63	1049022610	66109	45.88	15750	16180	15450	20650	11140	15910	15867.97	5.23	-8651	16250	16080	15740	15570	15230	16165	15655	277	4740	1000	11130	10	1	27677736	4431	-3.03	2.24	12	0.24	-5282.00	7149.00	47200	20221123	-66.08	14380	20230710	11.34	30250	-47.07	20230104	14380	11.34	20230710	47200	-66.08	20221123	14380	11.34	20230710	0.37	N	249420	1000	276 억	1448722	N	N	0	N	N
54	20231023	110914	57	100.00	KOSPI	의약품	N	N	N	N	N	16000	90	2	0.57	848797600	53608	37.20	15750	16180	15450	20650	11140	15910	15833.18	5.23	-7267	16250	16080	15740	15570	15230	16165	15655	277	4740	1000	11130	10	1	27677736	4428	-3.03	2.24	12	0.19	-5282.00	7149.00	47200	20221123	-66.10	14380	20230710	11.27	30250	-47.11	20230104	14380	11.27	20230710	47200	-66.10	20221123	14380	11.27	20230710	0.37	N	249420	1000	276 억	1448722	N	N	0	N	N
55	20231023	100908	57	100.00	KOSPI	의약품	N	N	N	N	N	15870	-40	5	-0.25	542332510	34492	23.94	15750	16040	15450	20650	11140	15910	15722.53	5.23	-6521	16250	16080	15740	15570	15230	16165	15655	277	4740	1000	11130	10	1	27677736	4392	-3.00	2.22	12	0.12	-5282.00	7149.00	47200	20221123	-66.38	14380	20230710	10.36	30250	-47.54	20230104	14380	10.36	20230710	47200	-66.38	20221123	14380	10.36	20230710	0.37	N	249420	1000	276 억	1448722	N	N	0	N	N
56	20231023	090929	57	100.00	KOSPI	의약품	N	N	N	N	N	15570	-340	5	-2.14	207217330	13264	9.21	15750	15890	15450	20650	11140	15910	15618.92	5.23	-3137	16250	16080	15740	15570	15230	16165	15655	277	4740	1000	11130	10	1	27677736	4309	-2.95	2.18	12	0.05	-5282.00	7149.00	47200	20221123	-67.01	14380	20230710	8.28	30250	-48.53	20230104	14380	8.28	20230710	47200	-67.01	20221123	14380	8.28	20230710	0.37	N	249420	1000	276 억	1448722	N	N	0	N	N
57	20231020	160913	57	100.00	KOSPI	의약품	N	N	N	N	N	15910	-200	5	-1.24	2244715210	143222	96.60	15910	15910	15400	20900	11280	16110	15672.42	5.25	-2971	16750	16430	16260	15940	15770	16345	15855	277	4790	1000	11270	10	1	27677736	4404	-3.01	2.23	12	0.52	-5282.00	7149.00	47200	20221123	-66.29	14380	20230710	10.64	30250	-47.40	20230104	14380	10.64	20230710	47200	-66.29	20221123	14380	10.64	20230710	0.38	N	249420	1000	276 억	1453482	N	N	0	N	N
58	20231020	150913	57	100.00	KOSPI	의약품	N	N	N	N	N	15770	-340	5	-2.11	2145393490	136949	92.37	15910	15910	15400	20900	11280	16110	15665.41	5.25	-1831	16750	16430	16260	15940	15770	16345	15855	277	4790	1000	11270	10	1	27677736	4365	-2.99	2.21	12	0.49	-5282.00	7149.00	47200	20221123	-66.59	14380	20230710	9.67	30250	-47.87	20230104	14380	9.67	20230710	47200	-66.59	20221123	14380	9.67	20230710	0.38	N	249420	1000	276 억	1453482	N	N	0	N	N
59	20231020	140921	57	100.00	KOSPI	의약품	N	N	N	N	N	15760	-350	5	-2.17	1947401200	124395	83.90	15910	15910	15400	20900	11280	16110	15654.72	5.25	4080	16750	16430	16260	15940	15770	16345	15855	277	4790	1000	11270	10	1	27677736	4362	-2.98	2.20	12	0.45	-5282.00	7149.00	47200	20221123	-66.61	14380	20230710	9.60	30250	-47.90	20230104	14380	9.60	20230710	47200	-66.61	20221123	14380	9.60	20230710	0.38	N	249420	1000	276 억	1453482	N	N	0	N	N
60	20231020	130856	57	100.00	KOSPI	의약품	N	N	N	N	N	15760	-350	5	-2.17	1792814970	114607	77.30	15910	15910	15400	20900	11280	16110	15642.86	5.25	3754	16750	16430	16260	15940	15770	16345	15855	277	4790	1000	11270	10	1	27677736	4362	-2.98	2.20	12	0.41	-5282.00	7149.00	47200	20221123	-66.61	14380	20230710	9.60	30250	-47.90	20230104	14380	9.60	20230710	47200	-66.61	20221123	14380	9.60	20230710	0.38	N	249420	1000	276 억	1453482	N	N	0	N	N
61	20231020	120906	57	100.00	KOSPI	의약품	N	N	N	N	N	15690	-420	5	-2.61	1664442250	106437	71.79	15910	15910	15400	20900	11280	16110	15637.50	5.25	3239	16750	16430	16260	15940	15770	16345	15855	277	4790	1000	11270	10	1	27677736	4343	-2.97	2.19	12	0.38	-5282.00	7149.00	47200	20221123	-66.76	14380	20230710	9.11	30250	-48.13	20230104	14380	9.11	20230710	47200	-66.76	20221123	14380	9.11	20230710	0.38	N	249420	1000	276 억	1453482	N	N	0	N	N
62	20231020	110917	57	100.00	KOSPI	의약품	N	N	N	N	N	15500	-610	5	-3.79	1283672770	81926	55.26	15910	15910	15400	20900	11280	16110	15668.30	5.25	-8333	16750	16430	16260	15940	15770	16345	15855	277	4790	1000	11270	10	1	27677736	4290	-2.93	2.17	12	0.30	-5282.00	7149.00	47200	20221123	-67.16	14380	20230710	7.79	30250	-48.76	20230104	14380	7.79	20230710	47200	-67.16	20221123	14380	7.79	20230710	0.38	N	249420	1000	276 억	1453482	N	N	0	N	N
63	20231020	100907	57	100.00	KOSPI	의약품	N	N	N	N	N	15640	-470	5	-2.92	735457990	46702	31.50	15910	15910	15630	20900	11280	16110	15747.34	5.25	-3190	16750	16430	16260	15940	15770	16345	15855	277	4790	1000	11270	10	1	27677736	4329	-2.96	2.19	12	0.17	-5282.00	7149.00	47200	20221123	-66.86	14380	20230710	8.76	30250	-48.30	20230104	14380	8.76	20230710	47200	-66.86	20221123	14380	8.76	20230710	0.38	N	249420	1000	276 억	1453482	N	N	0	N	N
64	20231020	090906	57	100.00	KOSPI	의약품	N	N	N	N	N	15820	-290	5	-1.80	239592640	15147	10.22	15910	15910	15760	20900	11280	16110	15816.45	5.25	1249	16750	16430	16260	15940	15770	16345	15855	277	4790	1000	11270	10	1	27677736	4379	-3.00	2.21	12	0.05	-5282.00	7149.00	47200	20221123	-66.48	14380	20230710	10.01	30250	-47.70	20230104	14380	10.01	20230710	47200	-66.48	20221123	14380	10.01	20230710	0.38	N	249420	1000	276 억	1453482	N	N	0	N	N
65	20231019	160905	57	100.00	KOSPI	의약품	N	N	N	N	N	16110	-640	5	-3.82	2390733520	147250	75.61	16400	16580	16090	21750	11730	16750	16236.22	5.23	6676	17350	17050	16800	16500	16250	16925	16375	277	5000	1000	11720	10	1	27677736	4459	-3.05	2.25	12	0.53	-5282.00	7149.00	47200	20221123	-65.87	14380	20230710	12.03	30250	-46.74	20230104	14380	12.03	20230710	47200	-65.87	20221123	14380	12.03	20230710	0.39	N	249420	1000	276 억	1447012	N	N	0	N	N
66	20231019	150856	57	100.00	KOSPI	의약품	N	N	N	N	N	16190	-560	5	-3.34	2127919970	130954	67.24	16400	16580	16140	21750	11730	16750	16249.37	5.23	6206	17350	17050	16800	16500	16250	16925	16375	277	5000	1000	11720	10	1	27677736	4481	-3.07	2.26	12	0.47	-5282.00	7149.00	47200	20221123	-65.70	14380	20230710	12.59	30250	-46.48	20230104	14380	12.59	20230710	47200	-65.70	20221123	14380	12.59	20230710	0.39	N	249420	1000	276 억	1447012	N	N	0	N	N
67	20231019	140909	57	100.00	KOSPI	의약품	N	N	N	N	N	16180	-570	5	-3.40	1816390020	111690	57.35	16400	16580	16170	21750	11730	16750	16262.78	5.23	6272	17350	17050	16800	16500	16250	16925	16375	277	5000	1000	11720	10	1	27677736	4478	-3.06	2.26	12	0.40	-5282.00	7149.00	47200	20221123	-65.72	14380	20230710	12.52	30250	-46.51	20230104	14380	12.52	20230710	47200	-65.72	20221123	14380	12.52	20230710	0.39	N	249420	1000	276 억	1447012	N	N	0	N	N
68	20231019	130859	57	100.00	KOSPI	의약품	N	N	N	N	N	16190	-560	5	-3.34	1559341080	95812	49.20	16400	16580	16170	21750	11730	16750	16275.01	5.23	6735	17350	17050	16800	16500	16250	16925	16375	277	5000	1000	11720	10	1	27677736	4481	-3.07	2.26	12	0.35	-5282.00	7149.00	47200	20221123	-65.70	14380	20230710	12.59	30250	-46.48	20230104	14380	12.59	20230710	47200	-65.70	20221123	14380	12.59	20230710	0.39	N	249420	1000	276 억	1447012	N	N	0	N	N
69	20231019	120907	57	100.00	KOSPI	의약품	N	N	N	N	N	16200	-550	5	-3.28	1384683240	85022	43.66	16400	16580	16170	21750	11730	16750	16286.18	5.23	8888	17350	17050	16800	16500	16250	16925	16375	277	5000	1000	11720	10	1	27677736	4484	-3.07	2.27	12	0.31	-5282.00	7149.00	47200	20221123	-65.68	14380	20230710	12.66	30250	-46.45	20230104	14380	12.66	20230710	47200	-65.68	20221123	14380	12.66	20230710	0.39	N	249420	1000	276 억	1447012	N	N	0	N	N
70	20231019	110900	57	100.00	KOSPI	의약품	N	N	N	N	N	16270	-480	5	-2.87	1114310500	68354	35.10	16400	16580	16200	21750	11730	16750	16302.05	5.23	17560	17350	17050	16800	16500	16250	16925	16375	277	5000	1000	11720	10	1	27677736	4503	-3.08	2.28	12	0.25	-5282.00	7149.00	47200	20221123	-65.53	14380	20230710	13.14	30250	-46.21	20230104	14380	13.14	20230710	47200	-65.53	20221123	14380	13.14	20230710	0.39	N	249420	1000	276 억	1447012	N	N	0	N	N
71	20231019	100855	57	100.00	KOSPI	의약품	N	N	N	N	N	16270	-480	5	-2.87	805117500	49337	25.33	16400	16580	16200	21750	11730	16750	16318.74	5.23	15226	17350	17050	16800	16500	16250	16925	16375	277	5000	1000	11720	10	1	27677736	4503	-3.08	2.28	12	0.18	-5282.00	7149.00	47200	20221123	-65.53	14380	20230710	13.14	30250	-46.21	20230104	14380	13.14	20230710	47200	-65.53	20221123	14380	13.14	20230710	0.39	N	249420	1000	276 억	1447012	N	N	0	N	N
72	20231019	090904	57	100.00	KOSPI	의약품	N	N	N	N	N	16290	-460	5	-2.75	233321280	14288	7.34	16400	16580	16200	21750	11730	16750	16329.88	5.23	157	17350	17050	16800	16500	16250	16925	16375	277	5000	1000	11720	10	1	27677736	4509	-3.08	2.28	12	0.05	-5282.00	7149.00	47200	20221123	-65.49	14380	20230710	13.28	30250	-46.15	20230104	14380	13.28	20230710	47200	-65.49	20221123	14380	13.28	20230710	0.39	N	249420	1000	276 억	1447012	N	N	0	N	N
73	20231018	160908	57	100.00	KOSPI	의약품	N	N	N	N	N	16750	-350	5	-2.05	3218679600	192683	169.55	17100	17100	16550	22200	11970	17100	16704.49	5.02	54977	17886	17492	17286	16892	16686	17390	16790	277	5100	1000	11970	10	1	27677736	4636	-3.17	2.34	12	0.70	-5282.00	7149.00	47200	20221123	-64.51	14380	20230710	16.48	30250	-44.63	20230104	14380	16.48	20230710	47200	-64.51	20221123	14380	16.48	20230710	0.41	N	249420	1000	276 억	1390474	N	N	19	N	N
74	20231018	150859	57	100.00	KOSPI	의약품	N	N	N	N	N	16710	-390	5	-2.28	3111676560	186288	163.93	17100	17100	16550	22200	11970	17100	16703.58	5.02	53436	17886	17492	17286	16892	16686	17390	16790	277	5100	1000	11970	10	1	27677736	4625	-3.16	2.34	12	0.67	-5282.00	7149.00	47200	20221123	-64.60	14380	20230710	16.20	30250	-44.76	20230104	14380	16.20	20230710	47200	-64.60	20221123	14380	16.20	20230710	0.41	N	249420	1000	276 억	1390474	N	N	19	N	N
75	20231018	140846	57	100.00	KOSPI	의약품	N	N	N	N	N	16680	-420	5	-2.46	2664082060	159477	140.33	17100	17100	16550	22200	11970	17100	16705.12	5.02	45910	17886	17492	17286	16892	16686	17390	16790	277	5100	1000	11970	10	1	27677736	4617	-3.16	2.33	12	0.58	-5282.00	7149.00	47200	20221123	-64.66	14380	20230710	15.99	30250	-44.86	20230104	14380	15.99	20230710	47200	-64.66	20221123	14380	15.99	20230710	0.41	N	249420	1000	276 억	1390474	N	N	19	N	N
76	20231018	130844	57	100.00	KOSPI	의약품	N	N	N	N	N	16620	-480	5	-2.81	2184664750	130634	114.95	17100	17100	16550	22200	11970	17100	16723.55	5.02	34961	17886	17492	17286	16892	16686	17390	16790	277	5100	1000	11970	10	1	27677736	4600	-3.15	2.32	12	0.47	-5282.00	7149.00	47200	20221123	-64.79	14380	20230710	15.58	30250	-45.06	20230104	14380	15.58	20230710	47200	-64.79	20221123	14380	15.58	20230710	0.41	N	249420	1000	276 억	1390474	N	N	19	N	N
77	20231018	120900	57	100.00	KOSPI	의약품	N	N	N	N	N	16670	-430	5	-2.51	1822775850	108871	95.80	17100	17100	16550	22200	11970	17100	16742.53	5.02	31025	17886	17492	17286	16892	16686	17390	16790	277	5100	1000	11970	10	1	27677736	4614	-3.16	2.33	12	0.39	-5282.00	7149.00	47200	20221123	-64.68	14380	20230710	15.92	30250	-44.89	20230104	14380	15.92	20230710	47200	-64.68	20221123	14380	15.92	20230710	0.41	N	249420	1000	276 억	1390474	N	N	19	N	N
78	20231018	110853	57	100.00	KOSPI	의약품	N	N	N	N	N	16600	-500	5	-2.92	1489521220	88828	78.16	17100	17100	16550	22200	11970	17100	16768.60	5.02	22504	17886	17492	17286	16892	16686	17390	16790	277	5100	1000	11970	10	1	27677736	4595	-3.14	2.32	12	0.32	-5282.00	7149.00	47200	20221123	-64.83	14380	20230710	15.44	30250	-45.12	20230104	14380	15.44	20230710	47200	-64.83	20221123	14380	15.44	20230710	0.41	N	249420	1000	276 억	1390474	N	N	19	N	N
79	20231018	100903	57	100.00	KOSPI	의약품	N	N	N	N	N	16800	-300	5	-1.75	812851270	48227	42.44	17100	17100	16750	22200	11970	17100	16854.69	5.02	10484	17886	17492	17286	16892	16686	17390	16790	277	5100	1000	11970	10	1	27677736	4650	-3.18	2.35	12	0.17	-5282.00	7149.00	47200	20221123	-64.41	14380	20230710	16.83	30250	-44.46	20230104	14380	16.83	20230710	47200	-64.41	20221123	14380	16.83	20230710	0.41	N	249420	1000	276 억	1390474	N	N	19	N	N
80	20231018	090848	57	100.00	KOSPI	의약품	N	N	N	N	N	16860	-240	5	-1.40	160338270	9466	8.33	17100	17100	16820	22200	11970	17100	16938.33	5.02	-800	17886	17492	17286	16892	16686	17390	16790	277	5100	1000	11970	10	1	27677736	4666	-3.19	2.36	12	0.03	-5282.00	7149.00	47200	20221123	-64.28	14380	20230710	17.25	30250	-44.26	20230104	14380	17.25	20230710	47200	-64.28	20221123	14380	17.25	20230710	0.41	N	249420	1000	276 억	1390474	N	N	19	N	N
81	20231017	160851	57	100.00	KOSPI	의약품	N	N	N	N	N	17100	-320	5	-1.84	1951561950	112799	79.42	17450	17680	17080	22600	12200	17420	17302.16	5.05	-5776	18126	17772	17496	17142	16866	17635	17005	277	5180	1000	12190	10	1	27677736	4733	-3.24	2.39	12	0.41	-5282.00	7149.00	47200	20221123	-63.77	14380	20230710	18.92	30250	-43.47	20230104	14380	18.92	20230710	47200	-63.77	20221123	14380	18.92	20230710	0.42	N	249420	1000	276 억	1396567	N	N	19	N	N
82	20231017	150900	57	100.00	KOSPI	의약품	N	N	N	N	N	17120	-300	5	-1.72	1816564220	104906	73.86	17450	17680	17080	22600	12200	17420	17316.11	5.05	-5941	18126	17772	17496	17142	16866	17635	17005	277	5180	1000	12190	10	1	27677736	4738	-3.24	2.39	12	0.38	-5282.00	7149.00	47200	20221123	-63.73	14380	20230710	19.05	30250	-43.40	20230104	14380	19.05	20230710	47200	-63.73	20221123	14380	19.05	20230710	0.42	N	249420	1000	276 억	1396567	N	N	33	N	N
83	20231017	140901	57	100.00	KOSPI	의약품	N	N	N	N	N	17120	-300	5	-1.72	1635238650	94317	66.41	17450	17680	17080	22600	12200	17420	17337.69	5.05	-6465	18126	17772	17496	17142	16866	17635	17005	277	5180	1000	12190	10	1	27677736	4738	-3.24	2.39	12	0.34	-5282.00	7149.00	47200	20221123	-63.73	14380	20230710	19.05	30250	-43.40	20230104	14380	19.05	20230710	47200	-63.73	20221123	14380	19.05	20230710	0.42	N	249420	1000	276 억	1396567	N	N	33	N	N
84	20231017	130854	57	100.00	KOSPI	의약품	N	N	N	N	N	17190	-230	5	-1.32	1195801200	68705	48.37	17450	17680	17150	22600	12200	17420	17404.86	5.05	-5141	18126	17772	17496	17142	16866	17635	17005	277	5180	1000	12190	10	1	27677736	4758	-3.25	2.40	12	0.25	-5282.00	7149.00	47200	20221123	-63.58	14380	20230710	19.54	30250	-43.17	20230104	14380	19.54	20230710	47200	-63.58	20221123	14380	19.54	20230710	0.42	N	249420	1000	276 억	1396567	N	N	33	N	N
85	20231017	120856	57	100.00	KOSPI	의약품	N	N	N	N	N	17240	-180	5	-1.03	944955800	54122	38.11	17450	17680	17150	22600	12200	17420	17459.74	5.05	-3192	18126	17772	17496	17142	16866	17635	17005	277	5180	1000	12190	10	1	27677736	4772	-3.26	2.41	12	0.20	-5282.00	7149.00	47200	20221123	-63.47	14380	20230710	19.89	30250	-43.01	20230104	14380	19.89	20230710	47200	-63.47	20221123	14380	19.89	20230710	0.42	N	249420	1000	276 억	1396567	N	N	33	N	N
86	20231017	110846	57	100.00	KOSPI	의약품	N	N	N	N	N	17390	-30	5	-0.17	732663970	41850	29.47	17450	17680	17150	22600	12200	17420	17506.90	5.05	-885	18126	17772	17496	17142	16866	17635	17005	277	5180	1000	12190	10	1	27677736	4813	-3.29	2.43	12	0.15	-5282.00	7149.00	47200	20221123	-63.16	14380	20230710	20.93	30250	-42.51	20230104	14380	20.93	20230710	47200	-63.16	20221123	14380	20.93	20230710	0.42	N	249420	1000	276 억	1396567	N	N	33	N	N
87	20231017	100840	57	100.00	KOSPI	의약품	N	N	N	N	N	17480	60	2	0.34	498411740	28417	20.01	17450	17680	17150	22600	12200	17420	17539.21	5.05	3723	18126	17772	17496	17142	16866	17635	17005	277	5180	1000	12190	10	1	27677736	4838	-3.31	2.45	12	0.10	-5282.00	7149.00	47200	20221123	-62.97	14380	20230710	21.56	30250	-42.21	20230104	14380	21.56	20230710	47200	-62.97	20221123	14380	21.56	20230710	0.42	N	249420	1000	276 억	1396567	N	N	33	N	N
88	20231017	090849	57	100.00	KOSPI	의약품	N	N	N	N	N	17620	200	2	1.15	175533430	10027	7.06	17450	17680	17150	22600	12200	17420	17506.08	5.05	3465	18126	17772	17496	17142	16866	17635	17005	277	5180	1000	12190	10	1	27677736	4877	-3.34	2.46	12	0.04	-5282.00	7149.00	47200	20221123	-62.67	14380	20230710	22.53	30250	-41.75	20230104	14380	22.53	20230710	47200	-62.67	20221123	14380	22.53	20230710	0.42	N	249420	1000	276 억	1396567	N	N	33	N	N
89	20231016	160848	57	100.00	KOSPI	의약품	N	N	N	N	N	17420	-440	5	-2.46	2413387810	138692	89.31	17840	17850	17220	23200	12510	17860	17400.54	4.96	23077	18640	18250	17970	17580	17300	18110	17440	277	5340	1000	12500	10	1	27677736	4821	-3.30	2.44	12	0.50	-5282.00	7149.00	47200	20221123	-63.09	14380	20230710	21.14	30250	-42.41	20230104	14380	21.14	20230710	47200	-63.09	20221123	14380	21.14	20230710	0.43	N	249420	1000	276 억	1373176	N	N	33	N	N
90	20231016	150849	57	100.00	KOSPI	의약품	N	N	N	N	N	17320	-540	5	-3.02	2143631950	123198	79.33	17840	17850	17220	23200	12510	17860	17399.32	4.96	23993	18640	18250	17970	17580	17300	18110	17440	277	5340	1000	12500	10	1	27677736	4794	-3.28	2.42	12	0.45	-5282.00	7149.00	47200	20221123	-63.31	14380	20230710	20.45	30250	-42.74	20230104	14380	20.45	20230710	47200	-63.31	20221123	14380	20.45	20230710	0.43	N	249420	1000	276 억	1373176	N	N	17	N	N
91	20231016	140851	57	100.00	KOSPI	의약품	N	N	N	N	N	17370	-490	5	-2.74	1856720620	106590	68.64	17840	17850	17280	23200	12510	17860	17418.64	4.96	22933	18640	18250	17970	17580	17300	18110	17440	277	5340	1000	12500	10	1	27677736	4808	-3.29	2.43	12	0.39	-5282.00	7149.00	47200	20221123	-63.20	14380	20230710	20.79	30250	-42.58	20230104	14380	20.79	20230710	47200	-63.20	20221123	14380	20.79	20230710	0.43	N	249420	1000	276 억	1373176	N	N	17	N	N
92	20231016	130844	57	100.00	KOSPI	의약품	N	N	N	N	N	17380	-480	5	-2.69	1708484930	98045	63.14	17840	17850	17280	23200	12510	17860	17424.84	4.96	22303	18640	18250	17970	17580	17300	18110	17440	277	5340	1000	12500	10	1	27677736	4810	-3.29	2.43	12	0.35	-5282.00	7149.00	47200	20221123	-63.18	14380	20230710	20.86	30250	-42.55	20230104	14380	20.86	20230710	47200	-63.18	20221123	14380	20.86	20230710	0.43	N	249420	1000	276 억	1373176	N	N	17	N	N
93	20231016	120845	57	100.00	KOSPI	의약품	N	N	N	N	N	17410	-450	5	-2.52	1424473750	81658	52.58	17840	17850	17280	23200	12510	17860	17443.61	4.96	22804	18640	18250	17970	17580	17300	18110	17440	277	5340	1000	12500	10	1	27677736	4819	-3.30	2.44	12	0.30	-5282.00	7149.00	47200	20221123	-63.11	14380	20230710	21.07	30250	-42.45	20230104	14380	21.07	20230710	47200	-63.11	20221123	14380	21.07	20230710	0.43	N	249420	1000	276 억	1373176	N	N	17	N	N
94	20231016	110839	57	100.00	KOSPI	의약품	N	N	N	N	N	17410	-450	5	-2.52	1247276550	71474	46.03	17840	17850	17280	23200	12510	17860	17449.90	4.96	21451	18640	18250	17970	17580	17300	18110	17440	277	5340	1000	12500	10	1	27677736	4819	-3.30	2.44	12	0.26	-5282.00	7149.00	47200	20221123	-63.11	14380	20230710	21.07	30250	-42.45	20230104	14380	21.07	20230710	47200	-63.11	20221123	14380	21.07	20230710	0.43	N	249420	1000	276 억	1373176	N	N	17	N	N
95	20231016	100834	57	100.00	KOSPI	의약품	N	N	N	N	N	17550	-310	5	-1.74	981417460	56231	36.21	17840	17850	17280	23200	12510	17860	17452.21	4.96	19563	18640	18250	17970	17580	17300	18110	17440	277	5340	1000	12500	10	1	27677736	4857	-3.32	2.45	12	0.20	-5282.00	7149.00	47200	20221123	-62.82	14380	20230710	22.04	30250	-41.98	20230104	14380	22.04	20230710	47200	-62.82	20221123	14380	22.04	20230710	0.43	N	249420	1000	276 억	1373176	N	N	17	N	N
96	20231016	090837	57	100.00	KOSPI	의약품	N	N	N	N	N	17400	-460	5	-2.58	217440190	12384	7.97	17840	17850	17300	23200	12510	17860	17554.38	4.96	-310	18640	18250	17970	17580	17300	18110	17440	277	5340	1000	12500	10	1	27677736	4816	-3.29	2.43	12	0.04	-5282.00	7149.00	47200	20221123	-63.14	14380	20230710	21.00	30250	-42.48	20230104	14380	21.00	20230710	47200	-63.14	20221123	14380	21.00	20230710	0.43	N	249420	1000	276 억	1373176	N	N	17	N	N
97	20231012	160903	57	100.00	KOSPI	의약품	N	N	N	N	N	18360	70	2	0.38	2478897680	133493	94.85	18500	18880	18330	23750	12810	18290	18571.95	4.94	15517	18996	18642	18396	18042	17796	18820	18220	277	5460	1000	12800	10	1	27677736	5082	-3.48	2.57	12	0.48	-5282.00	7149.00	47200	20221123	-61.10	14380	20230710	27.68	30250	-39.31	20230104	14380	27.68	20230710	47200	-61.10	20221123	14380	27.68	20230710	0.44	N	249420	1000	276 억	1367763	N	N	13	N	N
98	20231012	150843	57	100.00	KOSPI	의약품	N	N	N	N	N	18410	120	2	0.66	2271049360	122183	86.81	18500	18880	18330	23750	12810	18290	18588.31	4.94	15679	18996	18642	18396	18042	17796	18820	18220	277	5460	1000	12800	10	1	27677736	5095	-3.49	2.58	12	0.44	-5282.00	7149.00	47200	20221123	-61.00	14380	20230710	28.03	30250	-39.14	20230104	14380	28.03	20230710	47200	-61.00	20221123	14380	28.03	20230710	0.44	N	249420	1000	276 억	1367763	N	N	9	N	N
99	20231012	140845	57	100.00	KOSPI	의약품	N	N	N	N	N	18550	260	2	1.42	1978752140	106323	75.54	18500	18880	18330	23750	12810	18290	18612.04	4.94	18853	18996	18642	18396	18042	17796	18820	18220	277	5460	1000	12800	10	1	27677736	5134	-3.51	2.59	12	0.38	-5282.00	7149.00	47200	20221123	-60.70	14380	20230710	29.00	30250	-38.68	20230104	14380	29.00	20230710	47200	-60.70	20221123	14380	29.00	20230710	0.44	N	249420	1000	276 억	1367763	N	N	9	N	N
100	20231012	130845	57	100.00	KOSPI	의약품	N	N	N	N	N	18530	240	2	1.31	1798179340	96566	68.61	18500	18880	18330	23750	12810	18290	18622.70	4.94	21435	18996	18642	18396	18042	17796	18820	18220	277	5460	1000	12800	10	1	27677736	5129	-3.51	2.59	12	0.35	-5282.00	7149.00	47200	20221123	-60.74	14380	20230710	28.86	30250	-38.74	20230104	14380	28.86	20230710	47200	-60.74	20221123	14380	28.86	20230710	0.44	N	249420	1000	276 억	1367763	N	N	9	N	N
101	20231012	120854	57	100.00	KOSPI	의약품	N	N	N	N	N	18650	360	2	1.97	1621524490	87042	61.84	18500	18880	18330	23750	12810	18290	18630.87	4.94	23529	18996	18642	18396	18042	17796	18820	18220	277	5460	1000	12800	10	1	27677736	5162	-3.53	2.61	12	0.31	-5282.00	7149.00	47200	20221123	-60.49	14380	20230710	29.69	30250	-38.35	20230104	14380	29.69	20230710	47200	-60.49	20221123	14380	29.69	20230710	0.44	N	249420	1000	276 억	1367763	N	N	9	N	N
102	20231012	110853	57	100.00	KOSPI	의약품	N	N	N	N	N	18700	410	2	2.24	1418207730	76166	54.12	18500	18880	18330	23750	12810	18290	18621.79	4.94	22745	18996	18642	18396	18042	17796	18820	18220	277	5460	1000	12800	10	1	27677736	5176	-3.54	2.62	12	0.28	-5282.00	7149.00	47200	20221123	-60.38	14380	20230710	30.04	30250	-38.18	20230104	14380	30.04	20230710	47200	-60.38	20221123	14380	30.04	20230710	0.44	N	249420	1000	276 억	1367763	N	N	9	N	N
103	20231012	100846	57	100.00	KOSPI	의약품	N	N	N	N	N	18550	260	2	1.42	1013560600	54469	38.70	18500	18880	18330	23750	12810	18290	18610.50	4.94	10100	18996	18642	18396	18042	17796	18820	18220	277	5460	1000	12800	10	1	27677736	5134	-3.51	2.59	12	0.20	-5282.00	7149.00	47200	20221123	-60.70	14380	20230710	29.00	30250	-38.68	20230104	14380	29.00	20230710	47200	-60.70	20221123	14380	29.00	20230710	0.44	N	249420	1000	276 억	1367763	N	N	9	N	N
104	20231012	090853	57	100.00	KOSPI	의약품	N	N	N	N	N	18690	400	2	2.19	230393810	12388	8.80	18500	18750	18330	23750	12810	18290	18608.98	4.94	-154	18996	18642	18396	18042	17796	18820	18220	277	5460	1000	12800	10	1	27677736	5173	-3.54	2.61	12	0.04	-5282.00	7149.00	47200	20221123	-60.40	14380	20230710	29.97	30250	-38.21	20230104	14380	29.97	20230710	47200	-60.40	20221123	14380	29.97	20230710	0.44	N	249420	1000	276 억	1367763	N	N	9	N	N
105	20231011	160841	57	100.00	KOSPI	의약품	N	N	N	N	N	18290	90	2	0.49	2537086210	137653	46.17	18150	18750	18150	23650	12740	18200	18431.37	4.87	20241	20686	19442	18736	17492	16786	19090	17140	277	5450	1000	12740	10	1	27677736	5062	-3.46	2.56	12	0.50	-5282.00	7149.00	47200	20221123	-61.25	14380	20230710	27.19	30250	-39.54	20230104	14380	27.19	20230710	47200	-61.25	20221123	14380	27.19	20230710	0.46	N	249420	1000	276 억	1348161	N	N	9	N	N
106	20231011	150846	57	100.00	KOSPI	의약품	N	N	N	N	N	18290	90	2	0.49	2336050670	126643	42.48	18150	18750	18150	23650	12740	18200	18446.15	4.87	19538	20686	19442	18736	17492	16786	19090	17140	277	5450	1000	12740	10	1	27677736	5062	-3.46	2.56	12	0.46	-5282.00	7149.00	47200	20221123	-61.25	14380	20230710	27.19	30250	-39.54	20230104	14380	27.19	20230710	47200	-61.25	20221123	14380	27.19	20230710	0.46	N	249420	1000	276 억	1348161	N	N	13	N	N
107	20231011	140850	57	100.00	KOSPI	의약품	N	N	N	N	N	18470	270	2	1.48	2072514890	112293	37.66	18150	18750	18150	23650	12740	18200	18456.54	4.87	20118	20686	19442	18736	17492	16786	19090	17140	277	5450	1000	12740	10	1	27677736	5112	-3.50	2.58	12	0.41	-5282.00	7149.00	47200	20221123	-60.87	14380	20230710	28.44	30250	-38.94	20230104	14380	28.44	20230710	47200	-60.87	20221123	14380	28.44	20230710	0.46	N	249420	1000	276 억	1348161	N	N	13	N	N
108	20231011	130839	57	100.00	KOSPI	의약품	N	N	N	N	N	18500	300	2	1.65	1817342410	98483	33.03	18150	18750	18150	23650	12740	18200	18453.62	4.87	17446	20686	19442	18736	17492	16786	19090	17140	277	5450	1000	12740	10	1	27677736	5120	-3.50	2.59	12	0.36	-5282.00	7149.00	47200	20221123	-60.81	14380	20230710	28.65	30250	-38.84	20230104	14380	28.65	20230710	47200	-60.81	20221123	14380	28.65	20230710	0.46	N	249420	1000	276 억	1348161	N	N	13	N	N
109	20231011	120856	57	100.00	KOSPI	의약품	N	N	N	N	N	18500	300	2	1.65	1630106800	88347	29.63	18150	18750	18150	23650	12740	18200	18451.47	4.87	15153	20686	19442	18736	17492	16786	19090	17140	277	5450	1000	12740	10	1	27677736	5120	-3.50	2.59	12	0.32	-5282.00	7149.00	47200	20221123	-60.81	14380	20230710	28.65	30250	-38.84	20230104	14380	28.65	20230710	47200	-60.81	20221123	14380	28.65	20230710	0.46	N	249420	1000	276 억	1348161	N	N	13	N	N
110	20231011	110850	57	100.00	KOSPI	의약품	N	N	N	N	N	18520	320	2	1.76	1455680930	78941	26.48	18150	18750	18150	23650	12740	18200	18440.42	4.87	10797	20686	19442	18736	17492	16786	19090	17140	277	5450	1000	12740	10	1	27677736	5126	-3.51	2.59	12	0.29	-5282.00	7149.00	47200	20221123	-60.76	14380	20230710	28.79	30250	-38.78	20230104	14380	28.79	20230710	47200	-60.76	20221123	14380	28.79	20230710	0.46	N	249420	1000	276 억	1348161	N	N	13	N	N
111	20231011	100843	57	100.00	KOSPI	의약품	N	N	N	N	N	18660	460	2	2.53	1079995800	58670	19.68	18150	18750	18150	23650	12740	18200	18408.33	4.87	14366	20686	19442	18736	17492	16786	19090	17140	277	5450	1000	12740	10	1	27677736	5165	-3.53	2.61	12	0.21	-5282.00	7149.00	47200	20221123	-60.47	14380	20230710	29.76	30250	-38.31	20230104	14380	29.76	20230710	47200	-60.47	20221123	14380	29.76	20230710	0.46	N	249420	1000	276 억	1348161	N	N	13	N	N
112	20231011	090847	57	100.00	KOSPI	의약품	N	N	N	N	N	18400	200	2	1.10	363148790	19845	6.66	18150	18500	18150	23650	12740	18200	18299.76	4.87	7017	20686	19442	18736	17492	16786	19090	17140	277	5450	1000	12740	10	1	27677736	5093	-3.48	2.57	12	0.07	-5282.00	7149.00	47200	20221123	-61.02	14380	20230710	27.96	30250	-39.17	20230104	14380	27.96	20230710	47200	-61.02	20221123	14380	27.96	20230710	0.46	N	249420	1000	276 억	1348161	N	N	13	N	N
113	20231010	161454	57	100.00	KOSPI	의약품	N	N	N	N	N	18200	-1690	5	-8.50	5567420020	295053	171.48	19910	19980	18030	25850	13930	19890	18871.34	4.96	-23091	20743	20316	19823	19396	18903	20530	19610	277	5960	1000	13920	10	1	27677736	5037	-3.45	2.55	12	1.07	-5282.00	7149.00	47200	20221123	-61.44	14380	20230710	26.56	30250	-39.83	20230104	14380	26.56	20230710	47200	-61.44	20221123	14380	26.56	20230710	0.53	N	249420	1000	276 억	1371954	N	N	13	N	N
114	20231010	150835	57	100.00	KOSPI	의약품	N	N	N	N	N	18210	-1680	5	-8.45	5253848980	277800	161.45	19910	19980	18030	25850	13930	19890	18912.31	4.96	-24249	20743	20316	19823	19396	18903	20530	19610	277	5960	1000	13920	10	1	27677736	5040	-3.45	2.55	12	1.00	-5282.00	7149.00	47200	20221123	-61.42	14380	20230710	26.63	30250	-39.80	20230104	14380	26.63	20230710	47200	-61.42	20221123	14380	26.63	20230710	0.53	N	249420	1000	276 억	1371954	N	N	1	N	N
115	20231010	140840	57	100.00	KOSPI	의약품	N	N	N	N	N	18570	-1320	5	-6.64	4166337390	218452	126.96	19910	19980	18570	25850	13930	19890	19072.06	4.96	-26736	20743	20316	19823	19396	18903	20530	19610	277	5960	1000	13920	10	1	27677736	5140	-3.52	2.60	12	0.79	-5282.00	7149.00	47200	20221123	-60.66	14380	20230710	29.14	30250	-38.61	20230104	14380	29.14	20230710	47200	-60.66	20221123	14380	29.14	20230710	0.53	N	249420	1000	276 억	1371954	N	N	1	N	N
116	20231010	130833	57	100.00	KOSPI	의약품	N	N	N	N	N	18850	-1040	5	-5.23	3413430660	178203	103.57	19910	19980	18800	25850	13930	19890	19154.69	4.96	-29438	20743	20316	19823	19396	18903	20530	19610	277	5960	1000	13920	10	1	27677736	5217	-3.57	2.64	12	0.64	-5282.00	7149.00	47200	20221123	-60.06	14380	20230710	31.08	30250	-37.69	20230104	14380	31.08	20230710	47200	-60.06	20221123	14380	31.08	20230710	0.53	N	249420	1000	276 억	1371954	N	N	1	N	N
117	20231010	120832	57	100.00	KOSPI	의약품	N	N	N	N	N	19020	-870	5	-4.37	2504977120	130228	75.69	19910	19980	19000	25850	13930	19890	19235.27	4.96	-13128	20743	20316	19823	19396	18903	20530	19610	277	5960	1000	13920	10	1	27677736	5264	-3.60	2.66	12	0.47	-5282.00	7149.00	47200	20221123	-59.70	14380	20230710	32.27	30250	-37.12	20230104	14380	32.27	20230710	47200	-59.70	20221123	14380	32.27	20230710	0.53	N	249420	1000	276 억	1371954	N	N	1	N	N
118	20231010	110817	57	100.00	KOSPI	의약품	N	N	N	N	N	19240	-650	5	-3.27	1887171070	97864	56.88	19910	19980	19000	25850	13930	19890	19283.55	4.96	-4582	20743	20316	19823	19396	18903	20530	19610	277	5960	1000	13920	10	1	27677736	5325	-3.64	2.69	12	0.35	-5282.00	7149.00	47200	20221123	-59.24	14380	20230710	33.80	30250	-36.40	20230104	14380	33.80	20230710	47200	-59.24	20221123	14380	33.80	20230710	0.53	N	249420	1000	276 억	1371954	N	N	1	N	N
119	20231010	100826	57	100.00	KOSPI	의약품	N	N	N	N	N	19230	-660	5	-3.32	1522394200	78904	45.86	19910	19980	19000	25850	13930	19890	19294.18	4.96	-8646	20743	20316	19823	19396	18903	20530	19610	277	5960	1000	13920	10	1	27677736	5322	-3.64	2.69	12	0.29	-5282.00	7149.00	47200	20221123	-59.26	14380	20230710	33.73	30250	-36.43	20230104	14380	33.73	20230710	47200	-59.26	20221123	14380	33.73	20230710	0.53	N	249420	1000	276 억	1371954	N	N	1	N	N
120	20231010	090820	57	100.00	KOSPI	의약품	N	N	N	N	N	19060	-830	5	-4.17	567837090	29225	16.99	19910	19980	19000	25850	13930	19890	19429.68	4.96	-6529	20743	20316	19823	19396	18903	20530	19610	277	5960	1000	13920	10	1	27677736	5275	-3.61	2.67	12	0.11	-5282.00	7149.00	47200	20221123	-59.62	14380	20230710	32.55	30250	-36.99	20230104	14380	32.55	20230710	47200	-59.62	20221123	14380	32.55	20230710	0.53	N	249420	1000	276 억	1371954	N	N	1	N	N
121	20231006	160827	57	100.00	KOSPI	의약품	N	N	N	N	N	19890	390	2	2.00	3379091540	169890	28.75	19330	20250	19330	25350	13650	19500	19889.88	4.79	26696	22166	20832	19766	18432	17366	20300	17900	277	5850	1000	13650	10	1	27677736	5505	-3.77	2.78	12	0.61	-5282.00	7149.00	47200	20221123	-57.86	14380	20230710	38.32	30250	-34.25	20230104	14380	38.32	20230710	47200	-57.86	20221123	14380	38.32	20230710	0.55	N	249420	1000	276 억	1326431	N	N	1	N	N
122	20231006	150815	57	100.00	KOSPI	의약품	N	N	N	N	N	19920	420	2	2.15	3246168590	163209	27.62	19330	20250	19330	25350	13650	19500	19889.64	4.79	25571	22166	20832	19766	18432	17366	20300	17900	277	5850	1000	13650	10	1	27677736	5513	-3.77	2.79	12	0.59	-5282.00	7149.00	47200	20221123	-57.80	14380	20230710	38.53	30250	-34.15	20230104	14380	38.53	20230710	47200	-57.80	20221123	14380	38.53	20230710	0.55	N	249420	1000	276 억	1326431	N	N	0	N	N
123	20231006	140818	57	100.00	KOSPI	의약품	N	N	N	N	N	19990	490	2	2.51	2859607980	143829	24.34	19330	20250	19330	25350	13650	19500	19882.00	4.79	22415	22166	20832	19766	18432	17366	20300	17900	277	5850	1000	13650	10	1	27677736	5533	-3.78	2.80	12	0.52	-5282.00	7149.00	47200	20221123	-57.65	14380	20230710	39.01	30250	-33.92	20230104	14380	39.01	20230710	47200	-57.65	20221123	14380	39.01	20230710	0.55	N	249420	1000	276 억	1326431	N	N	0	N	N
124	20231006	130807	57	100.00	KOSPI	의약품	N	N	N	N	N	19950	450	2	2.31	2569129240	129297	21.88	19330	20250	19330	25350	13650	19500	19869.98	4.79	21130	22166	20832	19766	18432	17366	20300	17900	277	5850	1000	13650	10	1	27677736	5522	-3.78	2.79	12	0.47	-5282.00	7149.00	47200	20221123	-57.73	14380	20230710	38.73	30250	-34.05	20230104	14380	38.73	20230710	47200	-57.73	20221123	14380	38.73	20230710	0.55	N	249420	1000	276 억	1326431	N	N	0	N	N
125	20231006	120806	57	100.00	KOSPI	의약품	N	N	N	N	N	19990	490	2	2.51	1886382420	95247	16.12	19330	20150	19330	25350	13650	19500	19805.16	4.79	13008	22166	20832	19766	18432	17366	20300	17900	277	5850	1000	13650	10	1	27677736	5533	-3.78	2.80	12	0.34	-5282.00	7149.00	47200	20221123	-57.65	14380	20230710	39.01	30250	-33.92	20230104	14380	39.01	20230710	47200	-57.65	20221123	14380	39.01	20230710	0.55	N	249420	1000	276 억	1326431	N	N	0	N	N
126	20231006	110800	57	100.00	KOSPI	의약품	N	N	N	N	N	19810	310	2	1.59	1371347220	69196	11.71	19330	20150	19330	25350	13650	19500	19818.30	4.79	10712	22166	20832	19766	18432	17366	20300	17900	277	5850	1000	13650	10	1	27677736	5483	-3.75	2.77	12	0.25	-5282.00	7149.00	47200	20221123	-58.03	14380	20230710	37.76	30250	-34.51	20230104	14380	37.76	20230710	47200	-58.03	20221123	14380	37.76	20230710	0.55	N	249420	1000	276 억	1326431	N	N	0	N	N
127	20231006	100805	57	100.00	KOSPI	의약품	N	N	N	N	N	19850	350	2	1.79	1041508980	52572	8.90	19330	20150	19330	25350	13650	19500	19811.10	4.79	4492	22166	20832	19766	18432	17366	20300	17900	277	5850	1000	13650	10	1	27677736	5494	-3.76	2.78	12	0.19	-5282.00	7149.00	47200	20221123	-57.94	14380	20230710	38.04	30250	-34.38	20230104	14380	38.04	20230710	47200	-57.94	20221123	14380	38.04	20230710	0.55	N	249420	1000	276 억	1326431	N	N	0	N	N
128	20231006	090800	57	100.00	KOSPI	의약품	N	N	N	N	N	19500	0	3	0.00	201415400	10303	1.74	19330	19900	19330	25350	13650	19500	19549.20	4.79	129	22166	20832	19766	18432	17366	20300	17900	277	5850	1000	13650	10	1	27677736	5397	-3.69	2.73	12	0.04	-5282.00	7149.00	47200	20221123	-58.69	14380	20230710	35.61	30250	-35.54	20230104	14380	35.61	20230710	47200	-58.69	20221123	14380	35.61	20230710	0.55	N	249420	1000	276 억	1326431	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History