KissMeData/016580/price/prices-20231001.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

56 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	160321	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14050	150	2	1.08	397577700	28292	138.08	13850	14230	13850	18070	9730	13900	14052.65	11.07	376	14420	14160	13780	13520	13140	14290	13650	97	4170	500	10280	10	1	18600070	2613	10.93	0.76	12	0.15	1286.00	18451.00	18150	20221215	-22.59	12410	20230726	13.22	17650	-20.40	20230102	12410	13.22	20230726	18150	-22.59	20221215	12410	13.22	20230726	0.64	N	016580	500	97 억	2059389	N	N	0	N	N
3	20231031	150326	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14030	130	2	0.94	369498250	26289	128.30	13850	14230	13850	18070	9730	13900	14055.24	11.07	370	14420	14160	13780	13520	13140	14290	13650	97	4170	500	10280	10	1	18600070	2610	10.91	0.76	12	0.14	1286.00	18451.00	18150	20221215	-22.70	12410	20230726	13.05	17650	-20.51	20230102	12410	13.05	20230726	18150	-22.70	20221215	12410	13.05	20230726	0.64	N	016580	500	97 억	2059389	N	N	0	N	N
4	20231031	140329	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14040	140	2	1.01	298072590	21204	103.48	13850	14230	13850	18070	9730	13900	14057.38	11.07	187	14420	14160	13780	13520	13140	14290	13650	97	4170	500	10280	10	1	18600070	2611	10.92	0.76	12	0.11	1286.00	18451.00	18150	20221215	-22.64	12410	20230726	13.13	17650	-20.45	20230102	12410	13.13	20230726	18150	-22.64	20221215	12410	13.13	20230726	0.64	N	016580	500	97 억	2059389	N	N	0	N	N
5	20231031	130325	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14110	210	2	1.51	256872390	18263	89.13	13850	14230	13850	18070	9730	13900	14065.18	11.07	-746	14420	14160	13780	13520	13140	14290	13650	97	4170	500	10280	10	1	18600070	2624	10.97	0.76	12	0.10	1286.00	18451.00	18150	20221215	-22.26	12410	20230726	13.70	17650	-20.06	20230102	12410	13.70	20230726	18150	-22.26	20221215	12410	13.70	20230726	0.64	N	016580	500	97 억	2059389	N	N	0	N	N
6	20231031	120320	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14160	260	2	1.87	249006030	17705	86.41	13850	14230	13850	18070	9730	13900	14064.16	11.07	-670	14420	14160	13780	13520	13140	14290	13650	97	4170	500	10280	10	1	18600070	2634	11.01	0.77	12	0.10	1286.00	18451.00	18150	20221215	-21.98	12410	20230726	14.10	17650	-19.77	20230102	12410	14.10	20230726	18150	-21.98	20221215	12410	14.10	20230726	0.64	N	016580	500	97 억	2059389	N	N	0	N	N
7	20231031	110332	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14100	200	2	1.44	221299110	15745	76.84	13850	14230	13850	18070	9730	13900	14055.20	11.07	-594	14420	14160	13780	13520	13140	14290	13650	97	4170	500	10280	10	1	18600070	2623	10.96	0.76	12	0.08	1286.00	18451.00	18150	20221215	-22.31	12410	20230726	13.62	17650	-20.11	20230102	12410	13.62	20230726	18150	-22.31	20221215	12410	13.62	20230726	0.64	N	016580	500	97 억	2059389	N	N	0	N	N
8	20231031	100328	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14000	100	2	0.72	94823980	6778	33.08	13850	14050	13850	18070	9730	13900	13989.96	11.07	-770	14420	14160	13780	13520	13140	14290	13650	97	4170	500	10280	10	1	18600070	2604	10.89	0.76	12	0.04	1286.00	18451.00	18150	20221215	-22.87	12410	20230726	12.81	17650	-20.68	20230102	12410	12.81	20230726	18150	-22.87	20221215	12410	12.81	20230726	0.64	N	016580	500	97 억	2059389	N	N	0	N	N
9	20231031	090324	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13850	-50	5	-0.36	2133110	154	0.75	13850	13880	13850	18070	9730	13900	13851.36	11.07	40	14420	14160	13780	13520	13140	14290	13650	97	4170	500	10280	10	1	18600070	2576	10.77	0.75	12	0.00	1286.00	18451.00	18150	20221215	-23.69	12410	20230726	11.60	17650	-21.53	20230102	12410	11.60	20230726	18150	-23.69	20221215	12410	11.60	20230726	0.64	N	016580	500	97 억	2059389	N	N	0	N	N
10	20231030	160322	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13900	400	2	2.96	283869360	20485	118.01	13500	14040	13400	17550	9450	13500	13857.42	11.03	2918	13833	13666	13533	13366	13233	13750	13450	97	4050	500	9990	10	1	18600070	2585	10.81	0.75	12	0.11	1286.00	18451.00	18150	20221215	-23.42	12410	20230726	12.01	17650	-21.25	20230102	12410	12.01	20230726	18150	-23.42	20221215	12410	12.01	20230726	0.64	N	016580	500	97 억	2052380	N	N	0	N	N
11	20231030	150316	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13900	400	2	2.96	271084450	19565	112.71	13500	14040	13400	17550	9450	13500	13855.58	11.03	3021	13833	13666	13533	13366	13233	13750	13450	97	4050	500	9990	10	1	18600070	2585	10.81	0.75	12	0.11	1286.00	18451.00	18150	20221215	-23.42	12410	20230726	12.01	17650	-21.25	20230102	12410	12.01	20230726	18150	-23.42	20221215	12410	12.01	20230726	0.64	N	016580	500	97 억	2052380	N	N	0	N	N
12	20231030	140317	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13870	370	2	2.74	227510740	16419	94.59	13500	14040	13400	17550	9450	13500	13856.55	11.03	2328	13833	13666	13533	13366	13233	13750	13450	97	4050	500	9990	10	1	18600070	2580	10.79	0.75	12	0.09	1286.00	18451.00	18150	20221215	-23.58	12410	20230726	11.76	17650	-21.42	20230102	12410	11.76	20230726	18150	-23.58	20221215	12410	11.76	20230726	0.64	N	016580	500	97 억	2052380	N	N	0	N	N
13	20231030	130316	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13910	410	2	3.04	218086350	15741	90.68	13500	14040	13400	17550	9450	13500	13854.67	11.03	2508	13833	13666	13533	13366	13233	13750	13450	97	4050	500	9990	10	1	18600070	2587	10.82	0.75	12	0.08	1286.00	18451.00	18150	20221215	-23.36	12410	20230726	12.09	17650	-21.19	20230102	12410	12.09	20230726	18150	-23.36	20221215	12410	12.09	20230726	0.64	N	016580	500	97 억	2052380	N	N	0	N	N
14	20231030	120313	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13890	390	2	2.89	213508660	15412	88.79	13500	14040	13400	17550	9450	13500	13853.40	11.03	2348	13833	13666	13533	13366	13233	13750	13450	97	4050	500	9990	10	1	18600070	2584	10.80	0.75	12	0.08	1286.00	18451.00	18150	20221215	-23.47	12410	20230726	11.93	17650	-21.30	20230102	12410	11.93	20230726	18150	-23.47	20221215	12410	11.93	20230726	0.64	N	016580	500	97 억	2052380	N	N	0	N	N
15	20231030	110313	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13900	400	2	2.96	196877710	14216	81.90	13500	14040	13400	17550	9450	13500	13849.02	11.03	2096	13833	13666	13533	13366	13233	13750	13450	97	4050	500	9990	10	1	18600070	2585	10.81	0.75	12	0.08	1286.00	18451.00	18150	20221215	-23.42	12410	20230726	12.01	17650	-21.25	20230102	12410	12.01	20230726	18150	-23.42	20221215	12410	12.01	20230726	0.64	N	016580	500	97 억	2052380	N	N	0	N	N
16	20231030	100314	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13810	310	2	2.30	76398030	5580	32.15	13500	13880	13400	17550	9450	13500	13691.40	11.03	1734	13833	13666	13533	13366	13233	13750	13450	97	4050	500	9990	10	1	18600070	2569	10.74	0.75	12	0.03	1286.00	18451.00	18150	20221215	-23.91	12410	20230726	11.28	17650	-21.76	20230102	12410	11.28	20230726	18150	-23.91	20221215	12410	11.28	20230726	0.64	N	016580	500	97 억	2052380	N	N	0	N	N
17	20231030	090311	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13520	20	2	0.15	2359960	175	1.01	13500	13520	13400	17550	9450	13500	13485.49	11.03	63	13833	13666	13533	13366	13233	13750	13450	97	4050	500	9990	10	1	18600070	2515	10.51	0.73	12	0.00	1286.00	18451.00	18150	20221215	-25.51	12410	20230726	8.94	17650	-23.40	20230102	12410	8.94	20230726	18150	-25.51	20221215	12410	8.94	20230726	0.64	N	016580	500	97 억	2052380	N	N	0	N	N
18	20231027	160257	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13500	-30	5	-0.22	235523250	17343	171.97	13450	13700	13400	17580	9480	13530	13580.70	10.99	3085	13663	13596	13463	13396	13263	13630	13430	97	4050	500	10010	10	1	18600070	2511	10.50	0.73	12	0.09	1286.00	18451.00	18150	20221215	-25.62	12410	20230726	8.78	17650	-23.51	20230102	12410	8.78	20230726	18150	-25.62	20221215	12410	8.78	20230726	0.64	N	016580	500	97 억	2044941	N	N	0	N	N
19	20231027	150314	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13550	20	2	0.15	216879600	15967	158.32	13450	13700	13400	17580	9480	13530	13583.32	10.99	3156	13663	13596	13463	13396	13263	13630	13430	97	4050	500	10010	10	1	18600070	2520	10.54	0.73	12	0.09	1286.00	18451.00	18150	20221215	-25.34	12410	20230726	9.19	17650	-23.23	20230102	12410	9.19	20230726	18150	-25.34	20221215	12410	9.19	20230726	0.64	N	016580	500	97 억	2044941	N	N	0	N	N
20	20231027	140313	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13640	110	2	0.81	195929730	14422	143.00	13450	13700	13400	17580	9480	13530	13585.86	10.99	3178	13663	13596	13463	13396	13263	13630	13430	97	4050	500	10010	10	1	18600070	2537	10.61	0.74	12	0.08	1286.00	18451.00	18150	20221215	-24.85	12410	20230726	9.91	17650	-22.72	20230102	12410	9.91	20230726	18150	-24.85	20221215	12410	9.91	20230726	0.64	N	016580	500	97 억	2044941	N	N	0	N	N
21	20231027	130311	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13570	40	2	0.30	177436990	13056	129.46	13450	13700	13400	17580	9480	13530	13590.92	10.99	3023	13663	13596	13463	13396	13263	13630	13430	97	4050	500	10010	10	1	18600070	2524	10.55	0.74	12	0.07	1286.00	18451.00	18150	20221215	-25.23	12410	20230726	9.35	17650	-23.12	20230102	12410	9.35	20230726	18150	-25.23	20221215	12410	9.35	20230726	0.64	N	016580	500	97 억	2044941	N	N	0	N	N
22	20231027	120314	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13680	150	2	1.11	145661910	10728	106.38	13450	13700	13400	17580	9480	13530	13578.18	10.99	3913	13663	13596	13463	13396	13263	13630	13430	97	4050	500	10010	10	1	18600070	2544	10.64	0.74	12	0.06	1286.00	18451.00	18150	20221215	-24.63	12410	20230726	10.23	17650	-22.49	20230102	12410	10.23	20230726	18150	-24.63	20221215	12410	10.23	20230726	0.64	N	016580	500	97 억	2044941	N	N	0	N	N
23	20231027	110316	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13650	120	2	0.89	109516530	8085	80.17	13450	13670	13400	17580	9480	13530	13545.84	10.99	3073	13663	13596	13463	13396	13263	13630	13430	97	4050	500	10010	10	1	18600070	2539	10.61	0.74	12	0.04	1286.00	18451.00	18150	20221215	-24.79	12410	20230726	9.99	17650	-22.66	20230102	12410	9.99	20230726	18150	-24.79	20221215	12410	9.99	20230726	0.64	N	016580	500	97 억	2044941	N	N	0	N	N
24	20231027	100314	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13420	-110	5	-0.81	24324190	1806	17.91	13450	13520	13400	17580	9480	13530	13464.94	10.99	-48	13663	13596	13463	13396	13263	13630	13430	97	4050	500	10010	10	1	18600070	2496	10.44	0.73	12	0.01	1286.00	18451.00	18150	20221215	-26.06	12410	20230726	8.14	17650	-23.97	20230102	12410	8.14	20230726	18150	-26.06	20221215	12410	8.14	20230726	0.64	N	016580	500	97 억	2044941	N	N	0	N	N
25	20231027	090311	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13450	-80	5	-0.59	2711450	201	1.99	13450	13450	13450	17580	9480	13530	13450.00	10.99	-1	13663	13596	13463	13396	13263	13630	13430	97	4050	500	10010	10	1	18600070	2502	10.46	0.73	12	0.00	1286.00	18451.00	18150	20221215	-25.90	12410	20230726	8.38	17650	-23.80	20230102	12410	8.38	20230726	18150	-25.90	20221215	12410	8.38	20230726	0.64	N	016580	500	97 억	2044941	N	N	0	N	N
26	20231026	160309	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13530	70	2	0.52	131013760	9772	123.95	13450	13530	13330	17490	9430	13460	13404.50	10.98	-1106	13993	13726	13483	13216	12973	13860	13350	97	4030	500	9960	10	1	18600070	2517	10.52	0.73	12	0.05	1286.00	18451.00	18150	20221215	-25.45	12410	20230726	9.02	17650	-23.34	20230102	12410	9.02	20230726	18150	-25.45	20221215	12410	9.02	20230726	0.64	N	016580	500	97 억	2042927	N	N	0	N	N
27	20231026	150309	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13510	50	2	0.37	118743600	8863	112.42	13450	13520	13330	17490	9430	13460	13397.68	10.98	-1065	13993	13726	13483	13216	12973	13860	13350	97	4030	500	9960	10	1	18600070	2513	10.51	0.73	12	0.05	1286.00	18451.00	18150	20221215	-25.56	12410	20230726	8.86	17650	-23.46	20230102	12410	8.86	20230726	18150	-25.56	20221215	12410	8.86	20230726	0.64	N	016580	500	97 억	2042927	N	N	0	N	N
28	20231026	140310	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13380	-80	5	-0.59	76508290	5718	72.53	13450	13450	13330	17490	9430	13460	13380.25	10.98	-1450	13993	13726	13483	13216	12973	13860	13350	97	4030	500	9960	10	1	18600070	2489	10.40	0.73	12	0.03	1286.00	18451.00	18150	20221215	-26.28	12410	20230726	7.82	17650	-24.19	20230102	12410	7.82	20230726	18150	-26.28	20221215	12410	7.82	20230726	0.64	N	016580	500	97 억	2042927	N	N	0	N	N
29	20231026	130309	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13400	-60	5	-0.45	51977020	3882	49.24	13450	13450	13340	17490	9430	13460	13389.24	10.98	-205	13993	13726	13483	13216	12973	13860	13350	97	4030	500	9960	10	1	18600070	2492	10.42	0.73	12	0.02	1286.00	18451.00	18150	20221215	-26.17	12410	20230726	7.98	17650	-24.08	20230102	12410	7.98	20230726	18150	-26.17	20221215	12410	7.98	20230726	0.64	N	016580	500	97 억	2042927	N	N	0	N	N
30	20231026	120309	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13360	-100	5	-0.74	47991580	3584	45.46	13450	13450	13340	17490	9430	13460	13390.51	10.98	-134	13993	13726	13483	13216	12973	13860	13350	97	4030	500	9960	10	1	18600070	2485	10.39	0.72	12	0.02	1286.00	18451.00	18150	20221215	-26.39	12410	20230726	7.66	17650	-24.31	20230102	12410	7.66	20230726	18150	-26.39	20221215	12410	7.66	20230726	0.64	N	016580	500	97 억	2042927	N	N	0	N	N
31	20231026	110312	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13400	-60	5	-0.45	30158260	2250	28.54	13450	13450	13340	17490	9430	13460	13403.67	10.98	62	13993	13726	13483	13216	12973	13860	13350	97	4030	500	9960	10	1	18600070	2492	10.42	0.73	12	0.01	1286.00	18451.00	18150	20221215	-26.17	12410	20230726	7.98	17650	-24.08	20230102	12410	7.98	20230726	18150	-26.17	20221215	12410	7.98	20230726	0.64	N	016580	500	97 억	2042927	N	N	0	N	N
32	20231026	100311	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13400	-60	5	-0.45	19926240	1487	18.86	13450	13450	13340	17490	9430	13460	13400.30	10.98	58	13993	13726	13483	13216	12973	13860	13350	97	4030	500	9960	10	1	18600070	2492	10.42	0.73	12	0.01	1286.00	18451.00	18150	20221215	-26.17	12410	20230726	7.98	17650	-24.08	20230102	12410	7.98	20230726	18150	-26.17	20221215	12410	7.98	20230726	0.64	N	016580	500	97 억	2042927	N	N	0	N	N
33	20231026	090309	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13340	-120	5	-0.89	1706660	127	1.61	13450	13450	13340	17490	9430	13460	13438.27	10.98	-23	13993	13726	13483	13216	12973	13860	13350	97	4030	500	9960	10	1	18600070	2481	10.37	0.72	12	0.00	1286.00	18451.00	18150	20221215	-26.50	12410	20230726	7.49	17650	-24.42	20230102	12410	7.49	20230726	18150	-26.50	20221215	12410	7.49	20230726	0.64	N	016580	500	97 억	2042927	N	N	0	N	N
34	20231025	160311	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13460	160	2	1.20	105504570	7872	58.59	13300	13750	13240	17290	9310	13300	13402.51	10.97	2860	13500	13400	13250	13150	13000	13425	13175	97	3990	500	9840	10	1	18600070	2504	10.47	0.73	12	0.04	1286.00	18451.00	18150	20221215	-25.84	12410	20230726	8.46	17650	-23.74	20230102	12410	8.46	20230726	18150	-25.84	20221215	12410	8.46	20230726	0.64	N	016580	500	97 억	2040221	N	N	0	N	N
35	20231025	150311	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13450	150	2	1.13	100767910	7520	55.97	13300	13750	13240	17290	9310	13300	13399.99	10.97	2701	13500	13400	13250	13150	13000	13425	13175	97	3990	500	9840	10	1	18600070	2502	10.46	0.73	12	0.04	1286.00	18451.00	18150	20221215	-25.90	12410	20230726	8.38	17650	-23.80	20230102	12410	8.38	20230726	18150	-25.90	20221215	12410	8.38	20230726	0.64	N	016580	500	97 억	2040221	N	N	0	N	N
36	20231025	140308	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13400	100	2	0.75	77153830	5761	42.88	13300	13750	13240	17290	9310	13300	13392.44	10.97	1377	13500	13400	13250	13150	13000	13425	13175	97	3990	500	9840	10	1	18600070	2492	10.42	0.73	12	0.03	1286.00	18451.00	18150	20221215	-26.17	12410	20230726	7.98	17650	-24.08	20230102	12410	7.98	20230726	18150	-26.17	20221215	12410	7.98	20230726	0.64	N	016580	500	97 억	2040221	N	N	0	N	N
37	20231025	130310	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13400	100	2	0.75	75425840	5632	41.92	13300	13750	13240	17290	9310	13300	13392.37	10.97	1432	13500	13400	13250	13150	13000	13425	13175	97	3990	500	9840	10	1	18600070	2492	10.42	0.73	12	0.03	1286.00	18451.00	18150	20221215	-26.17	12410	20230726	7.98	17650	-24.08	20230102	12410	7.98	20230726	18150	-26.17	20221215	12410	7.98	20230726	0.64	N	016580	500	97 억	2040221	N	N	0	N	N
38	20231025	120308	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13390	90	2	0.68	59787940	4465	33.23	13300	13750	13240	17290	9310	13300	13390.36	10.97	1109	13500	13400	13250	13150	13000	13425	13175	97	3990	500	9840	10	1	18600070	2491	10.41	0.73	12	0.02	1286.00	18451.00	18150	20221215	-26.23	12410	20230726	7.90	17650	-24.14	20230102	12410	7.90	20230726	18150	-26.23	20221215	12410	7.90	20230726	0.64	N	016580	500	97 억	2040221	N	N	0	N	N
39	20231025	110308	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13410	110	2	0.83	56720840	4236	31.53	13300	13750	13240	17290	9310	13300	13390.19	10.97	1092	13500	13400	13250	13150	13000	13425	13175	97	3990	500	9840	10	1	18600070	2494	10.43	0.73	12	0.02	1286.00	18451.00	18150	20221215	-26.12	12410	20230726	8.06	17650	-24.02	20230102	12410	8.06	20230726	18150	-26.12	20221215	12410	8.06	20230726	0.64	N	016580	500	97 억	2040221	N	N	0	N	N
40	20231025	100308	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13370	70	2	0.53	38671500	2884	21.46	13300	13750	13300	17290	9310	13300	13408.98	10.97	966	13500	13400	13250	13150	13000	13425	13175	97	3990	500	9840	10	1	18600070	2487	10.40	0.72	12	0.02	1286.00	18451.00	18150	20221215	-26.34	12410	20230726	7.74	17650	-24.25	20230102	12410	7.74	20230726	18150	-26.34	20221215	12410	7.74	20230726	0.64	N	016580	500	97 억	2040221	N	N	0	N	N
41	20231025	090309	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13370	70	2	0.53	226170	17	0.13	13300	13370	13300	17290	9310	13300	13304.12	10.97	13	13500	13400	13250	13150	13000	13425	13175	97	3990	500	9840	10	1	18600070	2487	10.40	0.72	12	0.00	1286.00	18451.00	18150	20221215	-26.34	12410	20230726	7.74	17650	-24.25	20230102	12410	7.74	20230726	18150	-26.34	20221215	12410	7.74	20230726	0.64	N	016580	500	97 억	2040221	N	N	0	N	N
42	20231024	160304	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13300	10	2	0.08	178004210	13435	99.78	13300	13350	13100	17270	9310	13290	13249.29	10.97	-174	13583	13436	13333	13186	13083	13415	13165	97	3980	500	9830	10	1	18600070	2474	10.34	0.72	12	0.07	1286.00	18451.00	18150	20221215	-26.72	12410	20230726	7.17	17650	-24.65	20230102	12410	7.17	20230726	18150	-26.72	20221215	12410	7.17	20230726	0.68	N	016580	500	97 억	2040344	N	N	0	N	N
43	20231024	150308	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13290	0	3	0.00	136780880	10340	76.79	13300	13350	13100	17270	9310	13290	13228.32	10.97	139	13583	13436	13333	13186	13083	13415	13165	97	3980	500	9830	10	1	18600070	2472	10.33	0.72	12	0.06	1286.00	18451.00	18150	20221215	-26.78	12410	20230726	7.09	17650	-24.70	20230102	12410	7.09	20230726	18150	-26.78	20221215	12410	7.09	20230726	0.68	N	016580	500	97 억	2040344	N	N	0	N	N
44	20231024	140303	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13270	-20	5	-0.15	86609420	6562	48.73	13300	13350	13100	17270	9310	13290	13198.63	10.97	-746	13583	13436	13333	13186	13083	13415	13165	97	3980	500	9830	10	1	18600070	2468	10.32	0.72	12	0.04	1286.00	18451.00	18150	20221215	-26.89	12410	20230726	6.93	17650	-24.82	20230102	12410	6.93	20230726	18150	-26.89	20221215	12410	6.93	20230726	0.68	N	016580	500	97 억	2040344	N	N	0	N	N
45	20231024	130307	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13220	-70	5	-0.53	69582710	5271	39.15	13300	13350	13100	17270	9310	13290	13201.05	10.97	-630	13583	13436	13333	13186	13083	13415	13165	97	3980	500	9830	10	1	18600070	2459	10.28	0.72	12	0.03	1286.00	18451.00	18150	20221215	-27.16	12410	20230726	6.53	17650	-25.10	20230102	12410	6.53	20230726	18150	-27.16	20221215	12410	6.53	20230726	0.68	N	016580	500	97 억	2040344	N	N	0	N	N
46	20231024	120310	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13250	-40	5	-0.30	64106260	4857	36.07	13300	13350	13100	17270	9310	13290	13198.74	10.97	-616	13583	13436	13333	13186	13083	13415	13165	97	3980	500	9830	10	1	18600070	2465	10.30	0.72	12	0.03	1286.00	18451.00	18150	20221215	-27.00	12410	20230726	6.77	17650	-24.93	20230102	12410	6.77	20230726	18150	-27.00	20221215	12410	6.77	20230726	0.68	N	016580	500	97 억	2040344	N	N	0	N	N
47	20231024	110306	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13220	-70	5	-0.53	50568650	3831	28.45	13300	13350	13100	17270	9310	13290	13199.86	10.97	-470	13583	13436	13333	13186	13083	13415	13165	97	3980	500	9830	10	1	18600070	2459	10.28	0.72	12	0.02	1286.00	18451.00	18150	20221215	-27.16	12410	20230726	6.53	17650	-25.10	20230102	12410	6.53	20230726	18150	-27.16	20221215	12410	6.53	20230726	0.68	N	016580	500	97 억	2040344	N	N	0	N	N
48	20231024	100304	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13280	-10	5	-0.08	20711600	1564	11.62	13300	13350	13100	17270	9310	13290	13242.71	10.97	-306	13583	13436	13333	13186	13083	13415	13165	97	3980	500	9830	10	1	18600070	2470	10.33	0.72	12	0.01	1286.00	18451.00	18150	20221215	-26.83	12410	20230726	7.01	17650	-24.76	20230102	12410	7.01	20230726	18150	-26.83	20221215	12410	7.01	20230726	0.68	N	016580	500	97 억	2040344	N	N	0	N	N
49	20231024	090306	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13300	10	2	0.08	13300	1	0.01	13300	13300	13300	17270	9310	13290	13300.00	10.97	0	13583	13436	13333	13186	13083	13415	13165	97	3980	500	9830	10	1	18600070	2474	10.34	0.72	12	0.00	1286.00	18451.00	18150	20221215	-26.72	12410	20230726	7.17	17650	-24.65	20230102	12410	7.17	20230726	18150	-26.72	20221215	12410	7.17	20230726	0.68	N	016580	500	97 억	2040344	N	N	0	N	N
50	20231023	160302	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13290	80	2	0.61	179924180	13465	30.22	13290	13480	13230	17170	9250	13210	13362.36	10.97	160	13683	13446	13223	12986	12763	13565	13105	97	3960	500	9770	10	1	18600070	2472	10.33	0.72	12	0.07	1286.00	18451.00	18150	20221215	-26.78	12410	20230726	7.09	17650	-24.70	20230102	12410	7.09	20230726	18150	-26.78	20221215	12410	7.09	20230726	0.69	N	016580	500	97 억	2039701	N	N	1560	N	N
51	20231023	150302	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13270	60	2	0.45	174929220	13089	29.37	13290	13480	13230	17170	9250	13210	13364.60	10.97	228	13683	13446	13223	12986	12763	13565	13105	97	3960	500	9770	10	1	18600070	2468	10.32	0.72	12	0.07	1286.00	18451.00	18150	20221215	-26.89	12410	20230726	6.93	17650	-24.82	20230102	12410	6.93	20230726	18150	-26.89	20221215	12410	6.93	20230726	0.69	N	016580	500	97 억	2039701	N	N	1560	N	N
52	20231023	140304	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13300	90	2	0.68	168924900	12637	28.36	13290	13480	13230	17170	9250	13210	13367.48	10.97	300	13683	13446	13223	12986	12763	13565	13105	97	3960	500	9770	10	1	18600070	2474	10.34	0.72	12	0.07	1286.00	18451.00	18150	20221215	-26.72	12410	20230726	7.17	17650	-24.65	20230102	12410	7.17	20230726	18150	-26.72	20221215	12410	7.17	20230726	0.69	N	016580	500	97 억	2039701	N	N	1560	N	N
53	20231023	130303	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13400	190	2	1.44	142541080	10658	23.92	13290	13480	13230	17170	9250	13210	13374.09	10.97	1799	13683	13446	13223	12986	12763	13565	13105	97	3960	500	9770	10	1	18600070	2492	10.42	0.73	12	0.06	1286.00	18451.00	18150	20221215	-26.17	12410	20230726	7.98	17650	-24.08	20230102	12410	7.98	20230726	18150	-26.17	20221215	12410	7.98	20230726	0.69	N	016580	500	97 억	2039701	N	N	1560	N	N
54	20231023	120302	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13330	120	2	0.91	133957220	10015	22.48	13290	13480	13230	17170	9250	13210	13375.66	10.97	1596	13683	13446	13223	12986	12763	13565	13105	97	3960	500	9770	10	1	18600070	2479	10.37	0.72	12	0.05	1286.00	18451.00	18150	20221215	-26.56	12410	20230726	7.41	17650	-24.48	20230102	12410	7.41	20230726	18150	-26.56	20221215	12410	7.41	20230726	0.69	N	016580	500	97 억	2039701	N	N	1560	N	N
55	20231023	110303	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13400	190	2	1.44	85507230	6387	14.33	13290	13480	13230	17170	9250	13210	13387.70	10.97	600	13683	13446	13223	12986	12763	13565	13105	97	3960	500	9770	10	1	18600070	2492	10.42	0.73	12	0.03	1286.00	18451.00	18150	20221215	-26.17	12410	20230726	7.98	17650	-24.08	20230102	12410	7.98	20230726	18150	-26.17	20221215	12410	7.98	20230726	0.69	N	016580	500	97 억	2039701	N	N	1560	N	N
56	20231023	100301	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13390	180	2	1.36	67612620	5051	11.34	13290	13480	13230	17170	9250	13210	13385.99	10.97	322	13683	13446	13223	12986	12763	13565	13105	97	3960	500	9770	10	1	18600070	2491	10.41	0.73	12	0.03	1286.00	18451.00	18150	20221215	-26.23	12410	20230726	7.90	17650	-24.14	20230102	12410	7.90	20230726	18150	-26.23	20221215	12410	7.90	20230726	0.69	N	016580	500	97 억	2039701	N	N	1560	N	N
57	20231023	090305	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13230	20	2	0.15	4466440	336	0.75	13290	13300	13230	17170	9250	13210	13292.98	10.97	245	13683	13446	13223	12986	12763	13565	13105	97	3960	500	9770	10	1	18600070	2461	10.29	0.72	12	0.00	1286.00	18451.00	18150	20221215	-27.11	12410	20230726	6.61	17650	-25.04	20230102	12410	6.61	20230726	18150	-27.11	20221215	12410	6.61	20230726	0.69	N	016580	500	97 억	2039701	N	N	1560	N	N
58	20231020	160302	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13210	30	2	0.23	586196400	44557	129.58	13020	13460	13000	17130	9230	13180	13156.10	11.01	6748	13440	13310	13220	13090	13000	13265	13045	97	3950	500	9750	10	1	18600070	2457	10.27	0.72	12	0.24	1286.00	18451.00	18150	20221215	-27.22	12410	20230726	6.45	17650	-25.16	20230102	12410	6.45	20230726	18150	-27.22	20221215	12410	6.45	20230726	0.69	N	016580	500	97 억	2047708	N	N	1560	N	N
59	20231020	150302	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13410	230	2	1.75	550915160	41898	121.85	13020	13460	13000	17130	9230	13180	13148.96	11.01	6598	13440	13310	13220	13090	13000	13265	13045	97	3950	500	9750	10	1	18600070	2494	10.43	0.73	12	0.23	1286.00	18451.00	18150	20221215	-26.12	12410	20230726	8.06	17650	-24.02	20230102	12410	8.06	20230726	18150	-26.12	20221215	12410	8.06	20230726	0.69	N	016580	500	97 억	2047708	N	N	2	N	N
60	20231020	140303	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13410	230	2	1.75	480684310	36661	106.62	13020	13450	13000	17130	9230	13180	13111.60	11.01	5159	13440	13310	13220	13090	13000	13265	13045	97	3950	500	9750	10	1	18600070	2494	10.43	0.73	12	0.20	1286.00	18451.00	18150	20221215	-26.12	12410	20230726	8.06	17650	-24.02	20230102	12410	8.06	20230726	18150	-26.12	20221215	12410	8.06	20230726	0.69	N	016580	500	97 억	2047708	N	N	2	N	N
61	20231020	130256	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13180	0	3	0.00	375317560	28735	83.57	13020	13180	13000	17130	9230	13180	13061.34	11.01	3530	13440	13310	13220	13090	13000	13265	13045	97	3950	500	9750	10	1	18600070	2451	10.25	0.71	12	0.15	1286.00	18451.00	18150	20221215	-27.38	12410	20230726	6.20	17650	-25.33	20230102	12410	6.20	20230726	18150	-27.38	20221215	12410	6.20	20230726	0.69	N	016580	500	97 억	2047708	N	N	2	N	N
62	20231020	120300	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13170	-10	5	-0.08	336075810	25755	74.90	13020	13170	13000	17130	9230	13180	13048.95	11.01	1123	13440	13310	13220	13090	13000	13265	13045	97	3950	500	9750	10	1	18600070	2450	10.24	0.71	12	0.14	1286.00	18451.00	18150	20221215	-27.44	12410	20230726	6.12	17650	-25.38	20230102	12410	6.12	20230726	18150	-27.44	20221215	12410	6.12	20230726	0.69	N	016580	500	97 억	2047708	N	N	2	N	N
63	20231020	110302	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13070	-110	5	-0.83	262609450	20153	58.61	13020	13170	13000	17130	9230	13180	13030.79	11.01	547	13440	13310	13220	13090	13000	13265	13045	97	3950	500	9750	10	1	18600070	2431	10.16	0.71	12	0.11	1286.00	18451.00	18150	20221215	-27.99	12410	20230726	5.32	17650	-25.95	20230102	12410	5.32	20230726	18150	-27.99	20221215	12410	5.32	20230726	0.69	N	016580	500	97 억	2047708	N	N	2	N	N
64	20231020	100300	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13060	-120	5	-0.91	206515920	15856	46.11	13020	13170	13000	17130	9230	13180	13024.47	11.01	-1560	13440	13310	13220	13090	13000	13265	13045	97	3950	500	9750	10	1	18600070	2429	10.16	0.71	12	0.09	1286.00	18451.00	18150	20221215	-28.04	12410	20230726	5.24	17650	-26.01	20230102	12410	5.24	20230726	18150	-28.04	20221215	12410	5.24	20230726	0.69	N	016580	500	97 억	2047708	N	N	2	N	N
65	20231020	090301	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13020	-160	5	-1.21	5208000	400	1.16	13020	13020	13020	17130	9230	13180	13020.00	11.01	153	13440	13310	13220	13090	13000	13265	13045	97	3950	500	9750	10	1	18600070	2422	10.12	0.71	12	0.00	1286.00	18451.00	18150	20221215	-28.26	12410	20230726	4.92	17650	-26.23	20230102	12410	4.92	20230726	18150	-28.26	20221215	12410	4.92	20230726	0.69	N	016580	500	97 억	2047708	N	N	2	N	N
66	20231019	160259	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13180	-210	5	-1.57	451173540	34212	190.21	13350	13350	13130	17400	9380	13390	13187.58	11.08	-12466	13530	13460	13360	13290	13190	13495	13325	97	4010	500	9900	10	1	18600070	2451	10.25	0.71	12	0.18	1286.00	18451.00	18150	20221215	-27.38	12410	20230726	6.20	17650	-25.33	20230102	12410	6.20	20230726	18150	-27.38	20221215	12410	6.20	20230726	0.68	N	016580	500	97 억	2060199	N	N	2	N	N
67	20231019	150259	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13140	-250	5	-1.87	440974680	33437	185.91	13350	13350	13130	17400	9380	13390	13188.23	11.08	-12359	13530	13460	13360	13290	13190	13495	13325	97	4010	500	9900	10	1	18600070	2444	10.22	0.71	12	0.18	1286.00	18451.00	18150	20221215	-27.60	12410	20230726	5.88	17650	-25.55	20230102	12410	5.88	20230726	18150	-27.60	20221215	12410	5.88	20230726	0.68	N	016580	500	97 억	2060199	N	N	4	N	N
68	20231019	140259	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13180	-210	5	-1.57	390304000	29584	164.48	13350	13350	13130	17400	9380	13390	13193.08	11.08	-10249	13530	13460	13360	13290	13190	13495	13325	97	4010	500	9900	10	1	18600070	2451	10.25	0.71	12	0.16	1286.00	18451.00	18150	20221215	-27.38	12410	20230726	6.20	17650	-25.33	20230102	12410	6.20	20230726	18150	-27.38	20221215	12410	6.20	20230726	0.68	N	016580	500	97 억	2060199	N	N	4	N	N
69	20231019	130257	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13150	-240	5	-1.79	383523980	29069	161.62	13350	13350	13130	17400	9380	13390	13193.57	11.08	-10051	13530	13460	13360	13290	13190	13495	13325	97	4010	500	9900	10	1	18600070	2446	10.23	0.71	12	0.16	1286.00	18451.00	18150	20221215	-27.55	12410	20230726	5.96	17650	-25.50	20230102	12410	5.96	20230726	18150	-27.55	20221215	12410	5.96	20230726	0.68	N	016580	500	97 억	2060199	N	N	4	N	N
70	20231019	120259	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13180	-210	5	-1.57	210003700	15875	88.26	13350	13350	13150	17400	9380	13390	13228.58	11.08	-9660	13530	13460	13360	13290	13190	13495	13325	97	4010	500	9900	10	1	18600070	2451	10.25	0.71	12	0.09	1286.00	18451.00	18150	20221215	-27.38	12410	20230726	6.20	17650	-25.33	20230102	12410	6.20	20230726	18150	-27.38	20221215	12410	6.20	20230726	0.68	N	016580	500	97 억	2060199	N	N	4	N	N
71	20231019	110259	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13240	-150	5	-1.12	94502310	7126	39.62	13350	13350	13220	17400	9380	13390	13261.62	11.08	-4197	13530	13460	13360	13290	13190	13495	13325	97	4010	500	9900	10	1	18600070	2463	10.30	0.72	12	0.04	1286.00	18451.00	18150	20221215	-27.05	12410	20230726	6.69	17650	-24.99	20230102	12410	6.69	20230726	18150	-27.05	20221215	12410	6.69	20230726	0.68	N	016580	500	97 억	2060199	N	N	4	N	N
72	20231019	100257	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13290	-100	5	-0.75	31696280	2387	13.27	13350	13350	13250	17400	9380	13390	13278.71	11.08	-573	13530	13460	13360	13290	13190	13495	13325	97	4010	500	9900	10	1	18600070	2472	10.33	0.72	12	0.01	1286.00	18451.00	18150	20221215	-26.78	12410	20230726	7.09	17650	-24.70	20230102	12410	7.09	20230726	18150	-26.78	20221215	12410	7.09	20230726	0.68	N	016580	500	97 억	2060199	N	N	4	N	N
73	20231019	090300	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13330	-60	5	-0.45	520380	39	0.22	13350	13350	13330	17400	9380	13390	13343.08	11.08	-25	13530	13460	13360	13290	13190	13495	13325	97	4010	500	9900	10	1	18600070	2479	10.37	0.72	12	0.00	1286.00	18451.00	18150	20221215	-26.56	12410	20230726	7.41	17650	-24.48	20230102	12410	7.41	20230726	18150	-26.56	20221215	12410	7.41	20230726	0.68	N	016580	500	97 억	2060199	N	N	4	N	N
74	20231018	160300	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13390	30	2	0.22	239945250	17985	120.88	13370	13430	13260	17360	9360	13360	13341.41	11.10	-4510	13466	13412	13346	13292	13226	13440	13320	97	4000	500	9880	10	1	18600070	2491	10.41	0.73	12	0.10	1286.00	18451.00	18150	20221215	-26.23	12410	20230726	7.90	17650	-24.14	20230102	12410	7.90	20230726	18150	-26.23	20221215	12410	7.90	20230726	0.68	N	016580	500	97 억	2064732	N	N	4	N	N
75	20231018	150257	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13360	0	3	0.00	228803180	17152	115.28	13370	13430	13260	17360	9360	13360	13339.74	11.10	-4228	13466	13412	13346	13292	13226	13440	13320	97	4000	500	9880	10	1	18600070	2485	10.39	0.72	12	0.09	1286.00	18451.00	18150	20221215	-26.39	12410	20230726	7.66	17650	-24.31	20230102	12410	7.66	20230726	18150	-26.39	20221215	12410	7.66	20230726	0.68	N	016580	500	97 억	2064732	N	N	7	N	N
76	20231018	140256	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13390	30	2	0.22	214835070	16106	108.25	13370	13430	13260	17360	9360	13360	13338.82	11.10	-3894	13466	13412	13346	13292	13226	13440	13320	97	4000	500	9880	10	1	18600070	2491	10.41	0.73	12	0.09	1286.00	18451.00	18150	20221215	-26.23	12410	20230726	7.90	17650	-24.14	20230102	12410	7.90	20230726	18150	-26.23	20221215	12410	7.90	20230726	0.68	N	016580	500	97 억	2064732	N	N	7	N	N
77	20231018	130254	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13310	-50	5	-0.37	201235400	15087	101.40	13370	13430	13260	17360	9360	13360	13338.33	11.10	-3646	13466	13412	13346	13292	13226	13440	13320	97	4000	500	9880	10	1	18600070	2476	10.35	0.72	12	0.08	1286.00	18451.00	18150	20221215	-26.67	12410	20230726	7.25	17650	-24.59	20230102	12410	7.25	20230726	18150	-26.67	20221215	12410	7.25	20230726	0.68	N	016580	500	97 억	2064732	N	N	7	N	N
78	20231018	120259	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13390	30	2	0.22	62085570	4638	31.17	13370	13430	13360	17360	9360	13360	13386.28	11.10	-1851	13466	13412	13346	13292	13226	13440	13320	97	4000	500	9880	10	1	18600070	2491	10.41	0.73	12	0.02	1286.00	18451.00	18150	20221215	-26.23	12410	20230726	7.90	17650	-24.14	20230102	12410	7.90	20230726	18150	-26.23	20221215	12410	7.90	20230726	0.68	N	016580	500	97 억	2064732	N	N	7	N	N
79	20231018	110257	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13370	10	2	0.07	54096690	4041	27.16	13370	13430	13360	17360	9360	13360	13386.96	11.10	-1411	13466	13412	13346	13292	13226	13440	13320	97	4000	500	9880	10	1	18600070	2487	10.40	0.72	12	0.02	1286.00	18451.00	18150	20221215	-26.34	12410	20230726	7.74	17650	-24.25	20230102	12410	7.74	20230726	18150	-26.34	20221215	12410	7.74	20230726	0.68	N	016580	500	97 억	2064732	N	N	7	N	N
80	20231018	100258	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13390	30	2	0.22	17886720	1336	8.98	13370	13430	13360	17360	9360	13360	13388.26	11.10	-498	13466	13412	13346	13292	13226	13440	13320	97	4000	500	9880	10	1	18600070	2491	10.41	0.73	12	0.01	1286.00	18451.00	18150	20221215	-26.23	12410	20230726	7.90	17650	-24.14	20230102	12410	7.90	20230726	18150	-26.23	20221215	12410	7.90	20230726	0.68	N	016580	500	97 억	2064732	N	N	7	N	N
81	20231018	090256	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13360	0	3	0.00	3193110	239	1.61	13370	13370	13360	17360	9360	13360	13360.29	11.10	-232	13466	13412	13346	13292	13226	13440	13320	97	4000	500	9880	10	1	18600070	2485	10.39	0.72	12	0.00	1286.00	18451.00	18150	20221215	-26.39	12410	20230726	7.66	17650	-24.31	20230102	12410	7.66	20230726	18150	-26.39	20221215	12410	7.66	20230726	0.68	N	016580	500	97 억	2064732	N	N	7	N	N
82	20231017	160258	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13360	90	2	0.68	198762340	14879	37.19	13320	13400	13280	17250	9290	13270	13358.58	11.08	2282	13763	13516	13383	13136	13003	13450	13070	97	3980	500	9810	10	1	18600070	2485	10.39	0.72	12	0.08	1286.00	18451.00	18150	20221215	-26.39	12410	20230726	7.66	17650	-24.31	20230102	12410	7.66	20230726	18150	-26.39	20221215	12410	7.66	20230726	0.68	N	016580	500	97 억	2061130	N	N	7	N	N
83	20231017	150257	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13390	120	2	0.90	192373350	14401	35.99	13320	13400	13280	17250	9290	13270	13358.33	11.08	2298	13763	13516	13383	13136	13003	13450	13070	97	3980	500	9810	10	1	18600070	2491	10.41	0.73	12	0.08	1286.00	18451.00	18150	20221215	-26.23	12410	20230726	7.90	17650	-24.14	20230102	12410	7.90	20230726	18150	-26.23	20221215	12410	7.90	20230726	0.68	N	016580	500	97 억	2061130	N	N	11	N	N
84	20231017	140258	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13360	90	2	0.68	183268810	13720	34.29	13320	13400	13280	17250	9290	13270	13357.78	11.08	2070	13763	13516	13383	13136	13003	13450	13070	97	3980	500	9810	10	1	18600070	2485	10.39	0.72	12	0.07	1286.00	18451.00	18150	20221215	-26.39	12410	20230726	7.66	17650	-24.31	20230102	12410	7.66	20230726	18150	-26.39	20221215	12410	7.66	20230726	0.68	N	016580	500	97 억	2061130	N	N	11	N	N
85	20231017	130256	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13370	100	2	0.75	177277240	13272	33.17	13320	13400	13280	17250	9290	13270	13357.24	11.08	1771	13763	13516	13383	13136	13003	13450	13070	97	3980	500	9810	10	1	18600070	2487	10.40	0.72	12	0.07	1286.00	18451.00	18150	20221215	-26.34	12410	20230726	7.74	17650	-24.25	20230102	12410	7.74	20230726	18150	-26.34	20221215	12410	7.74	20230726	0.68	N	016580	500	97 억	2061130	N	N	11	N	N
86	20231017	120257	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13390	120	2	0.90	170119740	12737	31.83	13320	13390	13280	17250	9290	13270	13356.34	11.08	1725	13763	13516	13383	13136	13003	13450	13070	97	3980	500	9810	10	1	18600070	2491	10.41	0.73	12	0.07	1286.00	18451.00	18150	20221215	-26.23	12410	20230726	7.90	17650	-24.14	20230102	12410	7.90	20230726	18150	-26.23	20221215	12410	7.90	20230726	0.68	N	016580	500	97 억	2061130	N	N	11	N	N
87	20231017	110255	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13370	100	2	0.75	129827220	9723	24.30	13320	13390	13280	17250	9290	13270	13352.59	11.08	932	13763	13516	13383	13136	13003	13450	13070	97	3980	500	9810	10	1	18600070	2487	10.40	0.72	12	0.05	1286.00	18451.00	18150	20221215	-26.34	12410	20230726	7.74	17650	-24.25	20230102	12410	7.74	20230726	18150	-26.34	20221215	12410	7.74	20230726	0.68	N	016580	500	97 억	2061130	N	N	11	N	N
88	20231017	100253	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13350	80	2	0.60	32381090	2428	6.07	13320	13390	13280	17250	9290	13270	13336.53	11.08	203	13763	13516	13383	13136	13003	13450	13070	97	3980	500	9810	10	1	18600070	2483	10.38	0.72	12	0.01	1286.00	18451.00	18150	20221215	-26.45	12410	20230726	7.57	17650	-24.36	20230102	12410	7.57	20230726	18150	-26.45	20221215	12410	7.57	20230726	0.68	N	016580	500	97 억	2061130	N	N	11	N	N
89	20231017	090256	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13320	50	2	0.38	666000	50	0.12	13320	13320	13320	17250	9290	13270	13320.00	11.08	-3	13763	13516	13383	13136	13003	13450	13070	97	3980	500	9810	10	1	18600070	2478	10.36	0.72	12	0.00	1286.00	18451.00	18150	20221215	-26.61	12410	20230726	7.33	17650	-24.53	20230102	12410	7.33	20230726	18150	-26.61	20221215	12410	7.33	20230726	0.68	N	016580	500	97 억	2061130	N	N	11	N	N
90	20231016	160255	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13270	-330	5	-2.43	534610840	40013	335.90	13540	13630	13250	17680	9520	13600	13360.93	11.07	-16543	13780	13690	13610	13520	13440	13650	13480	97	4080	500	10060	10	1	18600070	2468	10.32	0.72	12	0.22	1286.00	18451.00	18150	20221215	-26.89	12410	20230726	6.93	17650	-24.82	20230102	12410	6.93	20230726	18150	-26.89	20221215	12410	6.93	20230726	0.69	N	016580	500	97 억	2059349	N	N	11	N	N
91	20231016	150254	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13270	-330	5	-2.43	497413800	37211	312.38	13540	13630	13250	17680	9520	13600	13367.39	11.07	-16370	13780	13690	13610	13520	13440	13650	13480	97	4080	500	10060	10	1	18600070	2468	10.32	0.72	12	0.20	1286.00	18451.00	18150	20221215	-26.89	12410	20230726	6.93	17650	-24.82	20230102	12410	6.93	20230726	18150	-26.89	20221215	12410	6.93	20230726	0.69	N	016580	500	97 억	2059349	N	N	2	N	N
92	20231016	140254	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13260	-340	5	-2.50	441523030	32997	277.01	13540	13630	13250	17680	9520	13600	13380.70	11.07	-14123	13780	13690	13610	13520	13440	13650	13480	97	4080	500	10060	10	1	18600070	2466	10.31	0.72	12	0.18	1286.00	18451.00	18150	20221215	-26.94	12410	20230726	6.85	17650	-24.87	20230102	12410	6.85	20230726	18150	-26.94	20221215	12410	6.85	20230726	0.69	N	016580	500	97 억	2059349	N	N	2	N	N
93	20231016	130255	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13280	-320	5	-2.35	384667000	28712	241.03	13540	13630	13280	17680	9520	13600	13397.43	11.07	-11761	13780	13690	13610	13520	13440	13650	13480	97	4080	500	10060	10	1	18600070	2470	10.33	0.72	12	0.15	1286.00	18451.00	18150	20221215	-26.83	12410	20230726	7.01	17650	-24.76	20230102	12410	7.01	20230726	18150	-26.83	20221215	12410	7.01	20230726	0.69	N	016580	500	97 억	2059349	N	N	2	N	N
94	20231016	120256	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13330	-270	5	-1.99	287547690	21418	179.80	13540	13630	13310	17680	9520	13600	13425.52	11.07	-9594	13780	13690	13610	13520	13440	13650	13480	97	4080	500	10060	10	1	18600070	2479	10.37	0.72	12	0.12	1286.00	18451.00	18150	20221215	-26.56	12410	20230726	7.41	17650	-24.48	20230102	12410	7.41	20230726	18150	-26.56	20221215	12410	7.41	20230726	0.69	N	016580	500	97 억	2059349	N	N	2	N	N
95	20231016	110254	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13390	-210	5	-1.54	157816500	11714	98.34	13540	13630	13390	17680	9520	13600	13472.47	11.07	-6952	13780	13690	13610	13520	13440	13650	13480	97	4080	500	10060	10	1	18600070	2491	10.41	0.73	12	0.06	1286.00	18451.00	18150	20221215	-26.23	12410	20230726	7.90	17650	-24.14	20230102	12410	7.90	20230726	18150	-26.23	20221215	12410	7.90	20230726	0.69	N	016580	500	97 억	2059349	N	N	2	N	N
96	20231016	100251	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13530	-70	5	-0.51	54645560	4037	33.89	13540	13630	13510	17680	9520	13600	13536.18	11.07	-2631	13780	13690	13610	13520	13440	13650	13480	97	4080	500	10060	10	1	18600070	2517	10.52	0.73	12	0.02	1286.00	18451.00	18150	20221215	-25.45	12410	20230726	9.02	17650	-23.34	20230102	12410	9.02	20230726	18150	-25.45	20221215	12410	9.02	20230726	0.69	N	016580	500	97 억	2059349	N	N	2	N	N
97	20231016	090253	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13550	-50	5	-0.37	5783530	427	3.58	13540	13550	13540	17680	9520	13600	13544.57	11.07	94	13780	13690	13610	13520	13440	13650	13480	97	4080	500	10060	10	1	18600070	2520	10.54	0.73	12	0.00	1286.00	18451.00	18150	20221215	-25.34	12410	20230726	9.19	17650	-23.23	20230102	12410	9.19	20230726	18150	-25.34	20221215	12410	9.19	20230726	0.69	N	016580	500	97 억	2059349	N	N	2	N	N
98	20231012	160258	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13700	190	2	1.41	206373390	15111	73.10	13700	13730	13510	17560	9460	13510	13657.12	11.05	4838	13883	13696	13473	13286	13063	13790	13380	97	4050	500	9990	10	1	18600070	2548	10.65	0.74	12	0.08	1286.00	18451.00	18150	20221215	-24.52	12410	20230726	10.39	17650	-22.38	20230102	12410	10.39	20230726	18150	-24.52	20221215	12410	10.39	20230726	0.68	N	016580	500	97 억	2055897	N	N	5	N	N
99	20231012	150254	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13690	180	2	1.33	164046990	12021	58.15	13700	13720	13510	17560	9460	13510	13646.70	11.05	4010	13883	13696	13473	13286	13063	13790	13380	97	4050	500	9990	10	1	18600070	2546	10.65	0.74	12	0.06	1286.00	18451.00	18150	20221215	-24.57	12410	20230726	10.31	17650	-22.44	20230102	12410	10.31	20230726	18150	-24.57	20221215	12410	10.31	20230726	0.68	N	016580	500	97 억	2055897	N	N	6	N	N
100	20231012	140251	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13690	180	2	1.33	105470650	7730	37.39	13700	13720	13510	17560	9460	13510	13644.33	11.05	3468	13883	13696	13473	13286	13063	13790	13380	97	4050	500	9990	10	1	18600070	2546	10.65	0.74	12	0.04	1286.00	18451.00	18150	20221215	-24.57	12410	20230726	10.31	17650	-22.44	20230102	12410	10.31	20230726	18150	-24.57	20221215	12410	10.31	20230726	0.68	N	016580	500	97 억	2055897	N	N	6	N	N
101	20231012	130254	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13700	190	2	1.41	96537570	7076	34.23	13700	13720	13510	17560	9460	13510	13642.96	11.05	3399	13883	13696	13473	13286	13063	13790	13380	97	4050	500	9990	10	1	18600070	2548	10.65	0.74	12	0.04	1286.00	18451.00	18150	20221215	-24.52	12410	20230726	10.39	17650	-22.38	20230102	12410	10.39	20230726	18150	-24.52	20221215	12410	10.39	20230726	0.68	N	016580	500	97 억	2055897	N	N	6	N	N
102	20231012	120300	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13640	130	2	0.96	71252850	5225	25.27	13700	13720	13510	17560	9460	13510	13636.91	11.05	2069	13883	13696	13473	13286	13063	13790	13380	97	4050	500	9990	10	1	18600070	2537	10.61	0.74	12	0.03	1286.00	18451.00	18150	20221215	-24.85	12410	20230726	9.91	17650	-22.72	20230102	12410	9.91	20230726	18150	-24.85	20221215	12410	9.91	20230726	0.68	N	016580	500	97 억	2055897	N	N	6	N	N
103	20231012	110257	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13680	170	2	1.26	53016130	3890	18.82	13700	13720	13510	17560	9460	13510	13628.83	11.05	1635	13883	13696	13473	13286	13063	13790	13380	97	4050	500	9990	10	1	18600070	2544	10.64	0.74	12	0.02	1286.00	18451.00	18150	20221215	-24.63	12410	20230726	10.23	17650	-22.49	20230102	12410	10.23	20230726	18150	-24.63	20221215	12410	10.23	20230726	0.68	N	016580	500	97 억	2055897	N	N	6	N	N
104	20231012	100256	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13640	130	2	0.96	21922110	1615	7.81	13700	13700	13510	17560	9460	13510	13574.06	11.05	120	13883	13696	13473	13286	13063	13790	13380	97	4050	500	9990	10	1	18600070	2537	10.61	0.74	12	0.01	1286.00	18451.00	18150	20221215	-24.85	12410	20230726	9.91	17650	-22.72	20230102	12410	9.91	20230726	18150	-24.85	20221215	12410	9.91	20230726	0.68	N	016580	500	97 억	2055897	N	N	6	N	N
105	20231012	090258	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13700	190	2	1.41	1411100	103	0.50	13700	13700	13700	17560	9460	13510	13700.00	11.05	2	13883	13696	13473	13286	13063	13790	13380	97	4050	500	9990	10	1	18600070	2548	10.65	0.74	12	0.00	1286.00	18451.00	18150	20221215	-24.52	12410	20230726	10.39	17650	-22.38	20230102	12410	10.39	20230726	18150	-24.52	20221215	12410	10.39	20230726	0.68	N	016580	500	97 억	2055897	N	N	6	N	N
106	20231011	160255	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13510	150	2	1.12	279217810	20621	45.64	13450	13660	13250	17360	9360	13360	13540.68	11.01	7185	14026	13692	13526	13192	13026	13610	13110	97	4000	500	9880	10	1	18600070	2513	10.51	0.73	12	0.11	1286.00	18451.00	18150	20221215	-25.56	12410	20230726	8.86	17650	-23.46	20230102	12410	8.86	20230726	18150	-25.56	20221215	12410	8.86	20230726	0.68	N	016580	500	97 억	2047794	N	N	6	N	N
107	20231011	150255	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13610	250	2	1.87	263485980	19460	43.07	13450	13660	13250	17360	9360	13360	13539.88	11.01	6656	14026	13692	13526	13192	13026	13610	13110	97	4000	500	9880	10	1	18600070	2531	10.58	0.74	12	0.10	1286.00	18451.00	18150	20221215	-25.01	12410	20230726	9.67	17650	-22.89	20230102	12410	9.67	20230726	18150	-25.01	20221215	12410	9.67	20230726	0.68	N	016580	500	97 억	2047794	N	N	8	N	N
108	20231011	140258	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13570	210	2	1.57	251926930	18611	41.19	13450	13660	13250	17360	9360	13360	13536.45	11.01	6418	14026	13692	13526	13192	13026	13610	13110	97	4000	500	9880	10	1	18600070	2524	10.55	0.74	12	0.10	1286.00	18451.00	18150	20221215	-25.23	12410	20230726	9.35	17650	-23.12	20230102	12410	9.35	20230726	18150	-25.23	20221215	12410	9.35	20230726	0.68	N	016580	500	97 억	2047794	N	N	8	N	N
109	20231011	130253	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13560	200	2	1.50	152102180	11250	24.90	13450	13660	13250	17360	9360	13360	13520.19	11.01	2373	14026	13692	13526	13192	13026	13610	13110	97	4000	500	9880	10	1	18600070	2522	10.54	0.73	12	0.06	1286.00	18451.00	18150	20221215	-25.29	12410	20230726	9.27	17650	-23.17	20230102	12410	9.27	20230726	18150	-25.29	20221215	12410	9.27	20230726	0.68	N	016580	500	97 억	2047794	N	N	8	N	N
110	20231011	120258	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13640	280	2	2.10	141507150	10471	23.17	13450	13660	13250	17360	9360	13360	13514.20	11.01	2041	14026	13692	13526	13192	13026	13610	13110	97	4000	500	9880	10	1	18600070	2537	10.61	0.74	12	0.06	1286.00	18451.00	18150	20221215	-24.85	12410	20230726	9.91	17650	-22.72	20230102	12410	9.91	20230726	18150	-24.85	20221215	12410	9.91	20230726	0.68	N	016580	500	97 억	2047794	N	N	8	N	N
111	20231011	110255	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13550	190	2	1.42	109423620	8113	17.96	13450	13630	13250	17360	9360	13360	13487.44	11.01	2061	14026	13692	13526	13192	13026	13610	13110	97	4000	500	9880	10	1	18600070	2520	10.54	0.73	12	0.04	1286.00	18451.00	18150	20221215	-25.34	12410	20230726	9.19	17650	-23.23	20230102	12410	9.19	20230726	18150	-25.34	20221215	12410	9.19	20230726	0.68	N	016580	500	97 억	2047794	N	N	8	N	N
112	20231011	100255	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13530	170	2	1.27	98560540	7308	16.17	13450	13630	13250	17360	9360	13360	13486.66	11.01	1881	14026	13692	13526	13192	13026	13610	13110	97	4000	500	9880	10	1	18600070	2517	10.52	0.73	12	0.04	1286.00	18451.00	18150	20221215	-25.45	12410	20230726	9.02	17650	-23.34	20230102	12410	9.02	20230726	18150	-25.45	20221215	12410	9.02	20230726	0.68	N	016580	500	97 억	2047794	N	N	8	N	N
113	20231011	090255	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13490	130	2	0.97	390290	29	0.06	13450	13490	13450	17360	9360	13360	13458.28	11.01	-2	14026	13692	13526	13192	13026	13610	13110	97	4000	500	9880	10	1	18600070	2509	10.49	0.73	12	0.00	1286.00	18451.00	18150	20221215	-25.67	12410	20230726	8.70	17650	-23.57	20230102	12410	8.70	20230726	18150	-25.67	20221215	12410	8.70	20230726	0.68	N	016580	500	97 억	2047794	N	N	8	N	N
114	20231010	160254	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13360	-410	5	-2.98	608701790	44961	348.64	13750	13860	13360	17900	9640	13770	13538.80	11.03	-4482	14170	13970	13670	13470	13170	14070	13570	97	4130	500	10180	10	1	18600070	2485	10.39	0.72	12	0.24	1286.00	18451.00	18150	20221215	-26.39	12410	20230726	7.66	17650	-24.31	20230102	12410	7.66	20230726	18150	-26.39	20221215	12410	7.66	20230726	0.69	N	016580	500	97 억	2050881	N	N	8	N	N
115	20231010	150253	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13380	-390	5	-2.83	575100360	42448	329.16	13750	13860	13360	17900	9640	13770	13548.35	11.03	-4209	14170	13970	13670	13470	13170	14070	13570	97	4130	500	10180	10	1	18600070	2489	10.40	0.73	12	0.23	1286.00	18451.00	18150	20221215	-26.28	12410	20230726	7.82	17650	-24.19	20230102	12410	7.82	20230726	18150	-26.28	20221215	12410	7.82	20230726	0.69	N	016580	500	97 억	2050881	N	N	13	N	N
116	20231010	140252	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13480	-290	5	-2.11	443285950	32607	252.85	13750	13860	13410	17900	9640	13770	13594.81	11.03	-5174	14170	13970	13670	13470	13170	14070	13570	97	4130	500	10180	10	1	18600070	2507	10.48	0.73	12	0.18	1286.00	18451.00	18150	20221215	-25.73	12410	20230726	8.62	17650	-23.63	20230102	12410	8.62	20230726	18150	-25.73	20221215	12410	8.62	20230726	0.69	N	016580	500	97 억	2050881	N	N	13	N	N
117	20231010	130251	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13500	-270	5	-1.96	362014520	26560	205.96	13750	13860	13490	17900	9640	13770	13630.06	11.03	-4625	14170	13970	13670	13470	13170	14070	13570	97	4130	500	10180	10	1	18600070	2511	10.50	0.73	12	0.14	1286.00	18451.00	18150	20221215	-25.62	12410	20230726	8.78	17650	-23.51	20230102	12410	8.78	20230726	18150	-25.62	20221215	12410	8.78	20230726	0.69	N	016580	500	97 억	2050881	N	N	13	N	N
118	20231010	120252	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13560	-210	5	-1.53	271772420	19897	154.29	13750	13860	13560	17900	9640	13770	13658.96	11.03	-904	14170	13970	13670	13470	13170	14070	13570	97	4130	500	10180	10	1	18600070	2522	10.54	0.73	12	0.11	1286.00	18451.00	18150	20221215	-25.29	12410	20230726	9.27	17650	-23.17	20230102	12410	9.27	20230726	18150	-25.29	20221215	12410	9.27	20230726	0.69	N	016580	500	97 억	2050881	N	N	13	N	N
119	20231010	110246	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13640	-130	5	-0.94	137953720	10062	78.02	13750	13860	13630	17900	9640	13770	13710.37	11.03	-663	14170	13970	13670	13470	13170	14070	13570	97	4130	500	10180	10	1	18600070	2537	10.61	0.74	12	0.05	1286.00	18451.00	18150	20221215	-24.85	12410	20230726	9.91	17650	-22.72	20230102	12410	9.91	20230726	18150	-24.85	20221215	12410	9.91	20230726	0.69	N	016580	500	97 억	2050881	N	N	13	N	N
120	20231010	100249	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13740	-30	5	-0.22	53904050	3911	30.33	13750	13860	13650	17900	9640	13770	13782.68	11.03	628	14170	13970	13670	13470	13170	14070	13570	97	4130	500	10180	10	1	18600070	2556	10.68	0.74	12	0.02	1286.00	18451.00	18150	20221215	-24.30	12410	20230726	10.72	17650	-22.15	20230102	12410	10.72	20230726	18150	-24.30	20221215	12410	10.72	20230726	0.69	N	016580	500	97 억	2050881	N	N	13	N	N
121	20231010	090251	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13700	-70	5	-0.51	2061460	150	1.16	13750	13750	13700	17900	9640	13770	13743.07	11.03	-2	14170	13970	13670	13470	13170	14070	13570	97	4130	500	10180	10	1	18600070	2548	10.65	0.74	12	0.00	1286.00	18451.00	18150	20221215	-24.52	12410	20230726	10.39	17650	-22.38	20230102	12410	10.39	20230726	18150	-24.52	20221215	12410	10.39	20230726	0.69	N	016580	500	97 억	2050881	N	N	13	N	N
122	20231006	160251	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13770	170	2	1.25	175673790	12889	43.70	13600	13870	13370	17680	9520	13600	13629.75	11.00	6299	13913	13756	13643	13486	13373	13700	13430	97	4080	500	10060	10	1	18600070	2561	10.71	0.75	12	0.07	1286.00	18451.00	18150	20221215	-24.13	12410	20230726	10.96	17650	-21.98	20230102	12410	10.96	20230726	18150	-24.13	20221215	12410	10.96	20230726	0.69	N	016580	500	97 억	2045245	N	N	13	N	N
123	20231006	150248	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13700	100	2	0.74	170833920	12537	42.51	13600	13870	13370	17680	9520	13600	13626.38	11.00	6221	13913	13756	13643	13486	13373	13700	13430	97	4080	500	10060	10	1	18600070	2548	10.65	0.74	12	0.07	1286.00	18451.00	18150	20221215	-24.52	12410	20230726	10.39	17650	-22.38	20230102	12410	10.39	20230726	18150	-24.52	20221215	12410	10.39	20230726	0.69	N	016580	500	97 억	2045245	N	N	20	N	N
124	20231006	140249	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13760	160	2	1.18	158122130	11611	39.37	13600	13870	13370	17680	9520	13600	13618.30	11.00	5522	13913	13756	13643	13486	13373	13700	13430	97	4080	500	10060	10	1	18600070	2559	10.70	0.75	12	0.06	1286.00	18451.00	18150	20221215	-24.19	12410	20230726	10.88	17650	-22.04	20230102	12410	10.88	20230726	18150	-24.19	20221215	12410	10.88	20230726	0.69	N	016580	500	97 억	2045245	N	N	20	N	N
125	20231006	130247	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13830	230	2	1.69	152867310	11229	38.07	13600	13870	13370	17680	9520	13600	13613.62	11.00	5273	13913	13756	13643	13486	13373	13700	13430	97	4080	500	10060	10	1	18600070	2572	10.75	0.75	12	0.06	1286.00	18451.00	18150	20221215	-23.80	12410	20230726	11.44	17650	-21.64	20230102	12410	11.44	20230726	18150	-23.80	20221215	12410	11.44	20230726	0.69	N	016580	500	97 억	2045245	N	N	20	N	N
126	20231006	120246	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13820	220	2	1.62	146306790	10753	36.46	13600	13870	13370	17680	9520	13600	13606.14	11.00	5201	13913	13756	13643	13486	13373	13700	13430	97	4080	500	10060	10	1	18600070	2571	10.75	0.75	12	0.06	1286.00	18451.00	18150	20221215	-23.86	12410	20230726	11.36	17650	-21.70	20230102	12410	11.36	20230726	18150	-23.86	20221215	12410	11.36	20230726	0.69	N	016580	500	97 억	2045245	N	N	20	N	N
127	20231006	110244	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13850	250	2	1.84	137308610	10098	34.24	13600	13870	13370	17680	9520	13600	13597.60	11.00	4629	13913	13756	13643	13486	13373	13700	13430	97	4080	500	10060	10	1	18600070	2576	10.77	0.75	12	0.05	1286.00	18451.00	18150	20221215	-23.69	12410	20230726	11.60	17650	-21.53	20230102	12410	11.60	20230726	18150	-23.69	20221215	12410	11.60	20230726	0.69	N	016580	500	97 억	2045245	N	N	20	N	N
128	20231006	100246	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13850	250	2	1.84	123078650	9068	30.75	13600	13850	13370	17680	9520	13600	13572.86	11.00	4322	13913	13756	13643	13486	13373	13700	13430	97	4080	500	10060	10	1	18600070	2576	10.77	0.75	12	0.05	1286.00	18451.00	18150	20221215	-23.69	12410	20230726	11.60	17650	-21.53	20230102	12410	11.60	20230726	18150	-23.69	20221215	12410	11.60	20230726	0.69	N	016580	500	97 억	2045245	N	N	20	N	N
129	20231006	090242	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13610	10	2	0.07	4488500	330	1.12	13600	13620	13600	17680	9520	13600	13601.52	11.00	30	13913	13756	13643	13486	13373	13700	13430	97	4080	500	10060	10	1	18600070	2531	10.58	0.74	12	0.00	1286.00	18451.00	18150	20221215	-25.01	12410	20230726	9.67	17650	-22.89	20230102	12410	9.67	20230726	18150	-25.01	20221215	12410	9.67	20230726	0.69	N	016580	500	97 억	2045245	N	N	20	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History