KissMeData/003120/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160143	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	19520	-480	5	-2.40	225669400	11623	302.45	20000	20200	18710	26000	14000	20000	19415.30	1.02	-4933	20226	20112	19986	19872	19746	20050	19810	133	6000	1000	14000	10	1	13300000	2596	2.47	0.48	12	0.09	7913.00	40275.00	38048	20230303	-48.70	16320	20230103	19.61	38048	-48.70	20230303	16320	19.61	20230103	190000	-89.73	20230303	18710	4.33	20231031	0.18	N	003120	1000	133 억	135840	N	N	0	N	N
3	20231031	150144	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	19300	-700	5	-3.50	211145360	10871	282.88	20000	20200	18710	26000	14000	20000	19422.81	1.02	-4530	20226	20112	19986	19872	19746	20050	19810	133	6000	1000	14000	10	1	13300000	2567	2.44	0.48	12	0.08	7913.00	40275.00	38048	20230303	-49.27	16320	20230103	18.26	38048	-49.27	20230303	16320	18.26	20230103	190000	-89.84	20230303	18710	3.15	20231031	0.18	N	003120	1000	133 억	135840	N	N	0	N	N
4	20231031	140144	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	19190	-810	5	-4.05	165103050	8449	219.85	20000	20200	19140	26000	14000	20000	19541.14	1.02	-4188	20226	20112	19986	19872	19746	20050	19810	133	6000	1000	14000	10	1	13300000	2552	2.43	0.48	12	0.06	7913.00	40275.00	38048	20230303	-49.56	16320	20230103	17.59	38048	-49.56	20230303	16320	17.59	20230103	190000	-89.90	20230303	19140	0.26	20231031	0.18	N	003120	1000	133 억	135840	N	N	0	N	N
5	20231031	130144	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	19310	-690	5	-3.45	143994570	7349	191.23	20000	20200	19140	26000	14000	20000	19593.76	1.02	-3209	20226	20112	19986	19872	19746	20050	19810	133	6000	1000	14000	10	1	13300000	2568	2.44	0.48	12	0.06	7913.00	40275.00	38048	20230303	-49.25	16320	20230103	18.32	38048	-49.25	20230303	16320	18.32	20230103	190000	-89.84	20230303	19140	0.89	20231031	0.18	N	003120	1000	133 억	135840	N	N	0	N	N
6	20231031	120144	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	19520	-480	5	-2.40	80304690	4077	106.09	20000	20200	19510	26000	14000	20000	19697.01	1.02	-1804	20226	20112	19986	19872	19746	20050	19810	133	6000	1000	14000	10	1	13300000	2596	2.47	0.48	12	0.03	7913.00	40275.00	38048	20230303	-48.70	16320	20230103	19.61	38048	-48.70	20230303	16320	19.61	20230103	190000	-89.73	20230303	19510	0.05	20231031	0.18	N	003120	1000	133 억	135840	N	N	0	N	N
7	20231031	110145	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	19610	-390	5	-1.95	59786660	3030	78.84	20000	20200	19600	26000	14000	20000	19731.57	1.02	-1411	20226	20112	19986	19872	19746	20050	19810	133	6000	1000	14000	10	1	13300000	2608	2.48	0.49	12	0.02	7913.00	40275.00	38048	20230303	-48.46	16320	20230103	20.16	38048	-48.46	20230303	16320	20.16	20230103	190000	-89.68	20230303	19600	0.05	20231031	0.18	N	003120	1000	133 억	135840	N	N	0	N	N
8	20231031	100145	57	100.00	KOSPI		의약품	N	N	N	N	N	19920	-80	5	-0.40	9673870	484	12.59	20000	20200	19800	26000	14000	20000	19987.33	1.02	-298	20226	20112	19986	19872	19746	20050	19810	133	6000	1000	14000	10	1	13300000	2649	2.52	0.49	12	0.00	7913.00	40275.00	38048	20230303	-47.65	16320	20230103	22.06	38048	-47.65	20230303	16320	22.06	20230103	190000	-89.52	20230303	19600	1.63	20231024	0.18	N	003120	1000	133 억	135840	N	N	0	N	N
9	20231031	090143	57	100.00	KOSPI		의약품	N	N	N	N	N	20000	0	3	0.00	459910	23	0.60	20000	20000	19970	26000	14000	20000	19996.09	1.02	-5	20226	20112	19986	19872	19746	20050	19810	133	6000	1000	14000	50	1	13300000	2660	2.53	0.50	12	0.00	7913.00	40275.00	38048	20230303	-47.43	16320	20230103	22.55	38048	-47.43	20230303	16320	22.55	20230103	190000	-89.47	20230303	19600	2.04	20231024	0.18	N	003120	1000	133 억	135840	N	N	0	N	N
10	20231030	160143	57	100.00	KOSPI		의약품	N	N	N	N	N	20000	0	3	0.00	76678470	3843	56.73	20100	20100	19860	26000	14000	20000	19952.76	1.03	-598	20373	20186	19913	19726	19453	20280	19820	133	6000	1000	14000	50	1	13300000	2660	2.53	0.50	12	0.03	7913.00	40275.00	38048	20230303	-47.43	16320	20230103	22.55	38048	-47.43	20230303	16320	22.55	20230103	190000	-89.47	20230303	19600	2.04	20231024	0.19	N	003120	1000	133 억	136447	N	N	0	N	N
11	20231030	150141	57	100.00	KOSPI		의약품	N	N	N	N	N	20000	0	3	0.00	75958910	3807	56.20	20100	20100	19860	26000	14000	20000	19952.43	1.03	-607	20373	20186	19913	19726	19453	20280	19820	133	6000	1000	14000	50	1	13300000	2660	2.53	0.50	12	0.03	7913.00	40275.00	38048	20230303	-47.43	16320	20230103	22.55	38048	-47.43	20230303	16320	22.55	20230103	190000	-89.47	20230303	19600	2.04	20231024	0.19	N	003120	1000	133 억	136447	N	N	0	N	N
12	20231030	140141	57	100.00	KOSPI		의약품	N	N	N	N	N	19910	-90	5	-0.45	54437230	2726	40.24	20100	20100	19860	26000	14000	20000	19969.64	1.03	-430	20373	20186	19913	19726	19453	20280	19820	133	6000	1000	14000	10	1	13300000	2648	2.52	0.49	12	0.02	7913.00	40275.00	38048	20230303	-47.67	16320	20230103	22.00	38048	-47.67	20230303	16320	22.00	20230103	190000	-89.52	20230303	19600	1.58	20231024	0.19	N	003120	1000	133 억	136447	N	N	0	N	N
13	20231030	130141	57	100.00	KOSPI		의약품	N	N	N	N	N	19950	-50	5	-0.25	39991790	2002	29.55	20100	20100	19860	26000	14000	20000	19975.92	1.03	-343	20373	20186	19913	19726	19453	20280	19820	133	6000	1000	14000	10	1	13300000	2653	2.52	0.50	12	0.02	7913.00	40275.00	38048	20230303	-47.57	16320	20230103	22.24	38048	-47.57	20230303	16320	22.24	20230103	190000	-89.50	20230303	19600	1.79	20231024	0.19	N	003120	1000	133 억	136447	N	N	0	N	N
14	20231030	120140	57	100.00	KOSPI		의약품	N	N	N	N	N	19990	-10	5	-0.05	20555280	1029	15.19	20100	20100	19860	26000	14000	20000	19975.98	1.03	-220	20373	20186	19913	19726	19453	20280	19820	133	6000	1000	14000	10	1	13300000	2659	2.53	0.50	12	0.01	7913.00	40275.00	38048	20230303	-47.46	16320	20230103	22.49	38048	-47.46	20230303	16320	22.49	20230103	190000	-89.48	20230303	19600	1.99	20231024	0.19	N	003120	1000	133 억	136447	N	N	0	N	N
15	20231030	110140	57	100.00	KOSPI		의약품	N	N	N	N	N	20000	0	3	0.00	18175830	910	13.43	20100	20100	19860	26000	14000	20000	19973.44	1.03	-211	20373	20186	19913	19726	19453	20280	19820	133	6000	1000	14000	50	1	13300000	2660	2.53	0.50	12	0.01	7913.00	40275.00	38048	20230303	-47.43	16320	20230103	22.55	38048	-47.43	20230303	16320	22.55	20230103	190000	-89.47	20230303	19600	2.04	20231024	0.19	N	003120	1000	133 억	136447	N	N	0	N	N
16	20231030	100140	57	100.00	KOSPI		의약품	N	N	N	N	N	20000	0	3	0.00	12680610	635	9.37	20100	20100	19860	26000	14000	20000	19969.46	1.03	-149	20373	20186	19913	19726	19453	20280	19820	133	6000	1000	14000	50	1	13300000	2660	2.53	0.50	12	0.00	7913.00	40275.00	38048	20230303	-47.43	16320	20230103	22.55	38048	-47.43	20230303	16320	22.55	20230103	190000	-89.47	20230303	19600	2.04	20231024	0.19	N	003120	1000	133 억	136447	N	N	0	N	N
17	20231030	090139	57	100.00	KOSPI		의약품	N	N	N	N	N	19860	-140	5	-0.70	1022180	51	0.75	20100	20100	19860	26000	14000	20000	20042.75	1.03	-15	20373	20186	19913	19726	19453	20280	19820	133	6000	1000	14000	10	1	13300000	2641	2.51	0.49	12	0.00	7913.00	40275.00	38048	20230303	-47.80	16320	20230103	21.69	38048	-47.80	20230303	16320	21.69	20230103	190000	-89.55	20230303	19600	1.33	20231024	0.19	N	003120	1000	133 억	136447	N	N	0	N	N
18	20231027	160143	57	100.00	KOSPI		의약품	N	N	N	N	N	20000	0	3	0.00	134127290	6767	140.39	19640	20100	19640	26000	14000	20000	19820.79	1.03	-247	20626	20312	20036	19722	19446	20175	19585	133	6000	1000	14000	50	1	13300000	2660	2.53	0.50	12	0.05	7913.00	40275.00	38048	20230303	-47.43	16320	20230103	22.55	38048	-47.43	20230303	16320	22.55	20230103	190000	-89.47	20230303	19600	2.04	20231024	0.18	N	003120	1000	133 억	136698	N	N	0	N	N
19	20231027	150140	57	100.00	KOSPI		의약품	N	N	N	N	N	19860	-140	5	-0.70	125481370	6332	131.37	19640	20100	19640	26000	14000	20000	19817.02	1.03	-226	20626	20312	20036	19722	19446	20175	19585	133	6000	1000	14000	10	1	13300000	2641	2.51	0.49	12	0.05	7913.00	40275.00	38048	20230303	-47.80	16320	20230103	21.69	38048	-47.80	20230303	16320	21.69	20230103	190000	-89.55	20230303	19600	1.33	20231024	0.18	N	003120	1000	133 억	136698	N	N	0	N	N
20	20231027	140141	57	100.00	KOSPI		의약품	N	N	N	N	N	19880	-120	5	-0.60	118112630	5961	123.67	19640	20100	19640	26000	14000	20000	19814.23	1.03	-187	20626	20312	20036	19722	19446	20175	19585	133	6000	1000	14000	10	1	13300000	2644	2.51	0.49	12	0.04	7913.00	40275.00	38048	20230303	-47.75	16320	20230103	21.81	38048	-47.75	20230303	16320	21.81	20230103	190000	-89.54	20230303	19600	1.43	20231024	0.18	N	003120	1000	133 억	136698	N	N	0	N	N
21	20231027	130139	57	100.00	KOSPI		의약품	N	N	N	N	N	19860	-140	5	-0.70	112673580	5687	117.99	19640	20100	19640	26000	14000	20000	19812.48	1.03	-109	20626	20312	20036	19722	19446	20175	19585	133	6000	1000	14000	10	1	13300000	2641	2.51	0.49	12	0.04	7913.00	40275.00	38048	20230303	-47.80	16320	20230103	21.69	38048	-47.80	20230303	16320	21.69	20230103	190000	-89.55	20230303	19600	1.33	20231024	0.18	N	003120	1000	133 억	136698	N	N	0	N	N
22	20231027	120140	57	100.00	KOSPI		의약품	N	N	N	N	N	20000	0	3	0.00	83040610	4199	87.12	19640	20100	19640	26000	14000	20000	19776.28	1.03	-66	20626	20312	20036	19722	19446	20175	19585	133	6000	1000	14000	50	1	13300000	2660	2.53	0.50	12	0.03	7913.00	40275.00	38048	20230303	-47.43	16320	20230103	22.55	38048	-47.43	20230303	16320	22.55	20230103	190000	-89.47	20230303	19600	2.04	20231024	0.18	N	003120	1000	133 억	136698	N	N	0	N	N
23	20231027	110140	57	100.00	KOSPI		의약품	N	N	N	N	N	20050	50	2	0.25	77720570	3933	81.60	19640	20100	19640	26000	14000	20000	19761.14	1.03	-46	20626	20312	20036	19722	19446	20175	19585	133	6000	1000	14000	50	1	13300000	2667	2.53	0.50	12	0.03	7913.00	40275.00	38048	20230303	-47.30	16320	20230103	22.86	38048	-47.30	20230303	16320	22.86	20230103	190000	-89.45	20230303	19600	2.30	20231024	0.18	N	003120	1000	133 억	136698	N	N	0	N	N
24	20231027	100141	57	100.00	KOSPI		의약품	N	N	N	N	N	19820	-180	5	-0.90	65328140	3312	68.71	19640	19990	19640	26000	14000	20000	19724.68	1.03	-58	20626	20312	20036	19722	19446	20175	19585	133	6000	1000	14000	10	1	13300000	2636	2.50	0.49	12	0.02	7913.00	40275.00	38048	20230303	-47.91	16320	20230103	21.45	38048	-47.91	20230303	16320	21.45	20230103	190000	-89.57	20230303	19600	1.12	20231024	0.18	N	003120	1000	133 억	136698	N	N	0	N	N
25	20231027	090140	57	100.00	KOSPI		의약품	N	N	N	N	N	19850	-150	5	-0.75	26329710	1340	27.80	19640	19990	19640	26000	14000	20000	19649.04	1.03	-134	20626	20312	20036	19722	19446	20175	19585	133	6000	1000	14000	10	1	13300000	2640	2.51	0.49	12	0.01	7913.00	40275.00	38048	20230303	-47.83	16320	20230103	21.63	38048	-47.83	20230303	16320	21.63	20230103	190000	-89.55	20230303	19600	1.28	20231024	0.18	N	003120	1000	133 억	136698	N	N	0	N	N
26	20231026	160139	57	100.00	KOSPI		의약품	N	N	N	N	N	20000	-600	5	-2.91	96324360	4800	124.42	20300	20350	19760	26750	14450	20600	20067.97	1.04	-1186	21033	20816	20683	20466	20333	20750	20400	133	6150	1000	14420	50	1	13300000	2660	2.53	0.50	12	0.04	7913.00	40275.00	38048	20230303	-47.43	16320	20230103	22.55	38048	-47.43	20230303	16320	22.55	20230103	190000	-89.47	20230303	19600	2.04	20231024	0.18	N	003120	1000	133 억	137835	N	N	0	N	N
27	20231026	150139	57	100.00	KOSPI		의약품	N	N	N	N	N	20150	-450	5	-2.18	84933860	4232	109.69	20300	20350	19760	26750	14450	20600	20069.44	1.04	-1207	21033	20816	20683	20466	20333	20750	20400	133	6150	1000	14420	50	1	13300000	2680	2.55	0.50	12	0.03	7913.00	40275.00	38048	20230303	-47.04	16320	20230103	23.47	38048	-47.04	20230303	16320	23.47	20230103	190000	-89.39	20230303	19600	2.81	20231024	0.18	N	003120	1000	133 억	137835	N	N	0	N	N
28	20231026	140138	57	100.00	KOSPI		의약품	N	N	N	N	N	20200	-400	5	-1.94	69090160	3443	89.24	20300	20350	19760	26750	14450	20600	20066.85	1.04	-1117	21033	20816	20683	20466	20333	20750	20400	133	6150	1000	14420	50	1	13300000	2687	2.55	0.50	12	0.03	7913.00	40275.00	38048	20230303	-46.91	16320	20230103	23.77	38048	-46.91	20230303	16320	23.77	20230103	190000	-89.37	20230303	19600	3.06	20231024	0.18	N	003120	1000	133 억	137835	N	N	0	N	N
29	20231026	130139	57	100.00	KOSPI		의약품	N	N	N	N	N	20100	-500	5	-2.43	57330010	2860	74.13	20300	20350	19760	26750	14450	20600	20045.46	1.04	-961	21033	20816	20683	20466	20333	20750	20400	133	6150	1000	14420	50	1	13300000	2673	2.54	0.50	12	0.02	7913.00	40275.00	38048	20230303	-47.17	16320	20230103	23.16	38048	-47.17	20230303	16320	23.16	20230103	190000	-89.42	20230303	19600	2.55	20231024	0.18	N	003120	1000	133 억	137835	N	N	0	N	N
30	20231026	120139	57	100.00	KOSPI		의약품	N	N	N	N	N	20200	-400	5	-1.94	54659460	2727	70.68	20300	20350	19760	26750	14450	20600	20043.81	1.04	-958	21033	20816	20683	20466	20333	20750	20400	133	6150	1000	14420	50	1	13300000	2687	2.55	0.50	12	0.02	7913.00	40275.00	38048	20230303	-46.91	16320	20230103	23.77	38048	-46.91	20230303	16320	23.77	20230103	190000	-89.37	20230303	19600	3.06	20231024	0.18	N	003120	1000	133 억	137835	N	N	0	N	N
31	20231026	110140	57	100.00	KOSPI		의약품	N	N	N	N	N	20150	-450	5	-2.18	48858760	2439	63.22	20300	20350	19760	26750	14450	20600	20032.29	1.04	-814	21033	20816	20683	20466	20333	20750	20400	133	6150	1000	14420	50	1	13300000	2680	2.55	0.50	12	0.02	7913.00	40275.00	38048	20230303	-47.04	16320	20230103	23.47	38048	-47.04	20230303	16320	23.47	20230103	190000	-89.39	20230303	19600	2.81	20231024	0.18	N	003120	1000	133 억	137835	N	N	0	N	N
32	20231026	100139	57	100.00	KOSPI		의약품	N	N	N	N	N	20150	-450	5	-2.18	45330310	2264	58.68	20300	20350	19760	26750	14450	20600	20022.22	1.04	-785	21033	20816	20683	20466	20333	20750	20400	133	6150	1000	14420	50	1	13300000	2680	2.55	0.50	12	0.02	7913.00	40275.00	38048	20230303	-47.04	16320	20230103	23.47	38048	-47.04	20230303	16320	23.47	20230103	190000	-89.39	20230303	19600	2.81	20231024	0.18	N	003120	1000	133 억	137835	N	N	0	N	N
33	20231026	090139	57	100.00	KOSPI		의약품	N	N	N	N	N	20200	-400	5	-1.94	2353300	116	3.01	20300	20300	20200	26750	14450	20600	20287.07	1.04	-71	21033	20816	20683	20466	20333	20750	20400	133	6150	1000	14420	50	1	13300000	2687	2.55	0.50	12	0.00	7913.00	40275.00	38048	20230303	-46.91	16320	20230103	23.77	38048	-46.91	20230303	16320	23.77	20230103	190000	-89.37	20230303	19600	3.06	20231024	0.18	N	003120	1000	133 억	137835	N	N	0	N	N
34	20231025	160139	57	100.00	KOSPI		의약품	N	N	N	N	N	20600	-300	5	-1.44	77768950	3757	40.13	20900	20900	20550	27150	14650	20900	20699.75	1.05	-1408	22166	21532	20566	19932	18966	21050	19450	133	6250	1000	14630	50	1	13300000	2740	2.60	0.51	12	0.03	7913.00	40275.00	38048	20230303	-45.86	16320	20230103	26.23	38048	-45.86	20230303	16320	26.23	20230103	190000	-89.16	20230303	19600	5.10	20231024	0.18	N	003120	1000	133 억	139367	N	N	0	N	N
35	20231025	150140	57	100.00	KOSPI		의약품	N	N	N	N	N	20650	-250	5	-1.20	72515350	3502	37.40	20900	20900	20550	27150	14650	20900	20706.84	1.05	-1438	22166	21532	20566	19932	18966	21050	19450	133	6250	1000	14630	50	1	13300000	2746	2.61	0.51	12	0.03	7913.00	40275.00	38048	20230303	-45.73	16320	20230103	26.53	38048	-45.73	20230303	16320	26.53	20230103	190000	-89.13	20230303	19600	5.36	20231024	0.18	N	003120	1000	133 억	139367	N	N	0	N	N
36	20231025	140138	57	100.00	KOSPI		의약품	N	N	N	N	N	20650	-250	5	-1.20	63532450	3066	32.75	20900	20900	20550	27150	14650	20900	20721.61	1.05	-1418	22166	21532	20566	19932	18966	21050	19450	133	6250	1000	14630	50	1	13300000	2746	2.61	0.51	12	0.02	7913.00	40275.00	38048	20230303	-45.73	16320	20230103	26.53	38048	-45.73	20230303	16320	26.53	20230103	190000	-89.13	20230303	19600	5.36	20231024	0.18	N	003120	1000	133 억	139367	N	N	0	N	N
37	20231025	130140	57	100.00	KOSPI		의약품	N	N	N	N	N	20650	-250	5	-1.20	56817600	2740	29.26	20900	20900	20600	27150	14650	20900	20736.35	1.05	-1236	22166	21532	20566	19932	18966	21050	19450	133	6250	1000	14630	50	1	13300000	2746	2.61	0.51	12	0.02	7913.00	40275.00	38048	20230303	-45.73	16320	20230103	26.53	38048	-45.73	20230303	16320	26.53	20230103	190000	-89.13	20230303	19600	5.36	20231024	0.18	N	003120	1000	133 억	139367	N	N	0	N	N
38	20231025	120139	57	100.00	KOSPI		의약품	N	N	N	N	N	20600	-300	5	-1.44	51191850	2468	26.36	20900	20900	20600	27150	14650	20900	20742.24	1.05	-1176	22166	21532	20566	19932	18966	21050	19450	133	6250	1000	14630	50	1	13300000	2740	2.60	0.51	12	0.02	7913.00	40275.00	38048	20230303	-45.86	16320	20230103	26.23	38048	-45.86	20230303	16320	26.23	20230103	190000	-89.16	20230303	19600	5.10	20231024	0.18	N	003120	1000	133 억	139367	N	N	0	N	N
39	20231025	110138	57	100.00	KOSPI		의약품	N	N	N	N	N	20800	-100	5	-0.48	35978200	1732	18.50	20900	20900	20600	27150	14650	20900	20772.63	1.05	-1176	22166	21532	20566	19932	18966	21050	19450	133	6250	1000	14630	50	1	13300000	2766	2.63	0.52	12	0.01	7913.00	40275.00	38048	20230303	-45.33	16320	20230103	27.45	38048	-45.33	20230303	16320	27.45	20230103	190000	-89.05	20230303	19600	6.12	20231024	0.18	N	003120	1000	133 억	139367	N	N	0	N	N
40	20231025	100138	57	100.00	KOSPI		의약품	N	N	N	N	N	20750	-150	5	-0.72	34066750	1640	17.52	20900	20900	20600	27150	14650	20900	20772.41	1.05	-1101	22166	21532	20566	19932	18966	21050	19450	133	6250	1000	14630	50	1	13300000	2760	2.62	0.52	12	0.01	7913.00	40275.00	38048	20230303	-45.46	16320	20230103	27.14	38048	-45.46	20230303	16320	27.14	20230103	190000	-89.08	20230303	19600	5.87	20231024	0.18	N	003120	1000	133 억	139367	N	N	0	N	N
41	20231025	090138	57	100.00	KOSPI		의약품	N	N	N	N	N	20900	0	3	0.00	1985500	95	1.01	20900	20900	20900	27150	14650	20900	20900.00	1.05	0	22166	21532	20566	19932	18966	21050	19450	133	6250	1000	14630	50	1	13300000	2780	2.64	0.52	12	0.00	7913.00	40275.00	38048	20230303	-45.07	16320	20230103	28.06	38048	-45.07	20230303	16320	28.06	20230103	190000	-89.00	20230303	19600	6.63	20231024	0.18	N	003120	1000	133 억	139367	N	N	0	N	N
42	20231024	160137	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	20900	-150	5	-0.71	190269870	9363	127.30	21050	21200	19600	27350	14750	21050	20321.46	1.06	-826	21550	21300	21150	20900	20750	21225	20825	133	6300	1000	14730	50	1	13300000	2780	2.64	0.52	12	0.07	7913.00	40275.00	38048	20230303	-45.07	16320	20230103	28.06	38048	-45.07	20230303	16320	28.06	20230103	190000	-89.00	20230303	19600	6.63	20231024	0.18	N	003120	1000	133 억	140542	N	N	0	N	N
43	20231024	150138	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	20500	-550	5	-2.61	181087270	8923	121.32	21050	21200	19600	27350	14750	21050	20294.44	1.06	-810	21550	21300	21150	20900	20750	21225	20825	133	6300	1000	14730	50	1	13300000	2727	2.59	0.51	12	0.07	7913.00	40275.00	38048	20230303	-46.12	16320	20230103	25.61	38048	-46.12	20230303	16320	25.61	20230103	190000	-89.21	20230303	19600	4.59	20231024	0.18	N	003120	1000	133 억	140542	N	N	0	N	N
44	20231024	140138	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	20400	-650	5	-3.09	165786570	8175	111.15	21050	21200	19600	27350	14750	21050	20279.70	1.06	-753	21550	21300	21150	20900	20750	21225	20825	133	6300	1000	14730	50	1	13300000	2713	2.58	0.51	12	0.06	7913.00	40275.00	38048	20230303	-46.38	16320	20230103	25.00	38048	-46.38	20230303	16320	25.00	20230103	190000	-89.26	20230303	19600	4.08	20231024	0.18	N	003120	1000	133 억	140542	N	N	0	N	N
45	20231024	130139	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	20400	-650	5	-3.09	163686720	8072	109.75	21050	21200	19600	27350	14750	21050	20278.33	1.06	-738	21550	21300	21150	20900	20750	21225	20825	133	6300	1000	14730	50	1	13300000	2713	2.58	0.51	12	0.06	7913.00	40275.00	38048	20230303	-46.38	16320	20230103	25.00	38048	-46.38	20230303	16320	25.00	20230103	190000	-89.26	20230303	19600	4.08	20231024	0.18	N	003120	1000	133 억	140542	N	N	0	N	N
46	20231024	120138	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	20300	-750	5	-3.56	158842070	7834	106.51	21050	21200	19600	27350	14750	21050	20275.99	1.06	-662	21550	21300	21150	20900	20750	21225	20825	133	6300	1000	14730	50	1	13300000	2700	2.57	0.50	12	0.06	7913.00	40275.00	38048	20230303	-46.65	16320	20230103	24.39	38048	-46.65	20230303	16320	24.39	20230103	190000	-89.32	20230303	19600	3.57	20231024	0.18	N	003120	1000	133 억	140542	N	N	0	N	N
47	20231024	110138	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	20200	-850	5	-4.04	151454820	7469	101.55	21050	21200	19600	27350	14750	21050	20277.79	1.06	-606	21550	21300	21150	20900	20750	21225	20825	133	6300	1000	14730	50	1	13300000	2687	2.55	0.50	12	0.06	7913.00	40275.00	38048	20230303	-46.91	16320	20230103	23.77	38048	-46.91	20230303	16320	23.77	20230103	190000	-89.37	20230303	19600	3.06	20231024	0.18	N	003120	1000	133 억	140542	N	N	0	N	N
48	20231024	100138	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	20200	-850	5	-4.04	73121870	3576	48.62	21050	21200	19600	27350	14750	21050	20447.95	1.06	-147	21550	21300	21150	20900	20750	21225	20825	133	6300	1000	14730	50	1	13300000	2687	2.55	0.50	12	0.03	7913.00	40275.00	38048	20230303	-46.91	16320	20230103	23.77	38048	-46.91	20230303	16320	23.77	20230103	190000	-89.37	20230303	19600	3.06	20231024	0.18	N	003120	1000	133 억	140542	N	N	0	N	N
49	20231024	090138	57	100.00	KOSPI		의약품	N	N	N	N	N	20950	-100	5	-0.48	3678950	175	2.38	21050	21200	20950	27350	14750	21050	21022.57	1.06	-9	21550	21300	21150	20900	20750	21225	20825	133	6300	1000	14730	50	1	13300000	2786	2.65	0.52	12	0.00	7913.00	40275.00	38048	20230303	-44.94	16320	20230103	28.37	38048	-44.94	20230303	16320	28.37	20230103	190000	-88.97	20230303	20550	1.95	20230912	0.18	N	003120	1000	133 억	140542	N	N	0	N	N
50	20231023	160137	57	100.00	KOSPI		의약품	N	N	N	N	N	21050	-350	5	-1.64	154361750	7307	160.17	21400	21400	21000	27800	15000	21400	21125.19	1.06	-60	22000	21700	21400	21100	20800	21550	20950	133	6400	1000	14980	50	1	13300000	2800	2.66	0.52	12	0.05	7913.00	40275.00	38048	20230303	-44.68	16320	20230103	28.98	38048	-44.68	20230303	16320	28.98	20230103	190000	-88.92	20230303	20550	2.43	20230912	0.18	N	003120	1000	133 억	140362	N	N	0	N	N
51	20231023	150136	57	100.00	KOSPI		의약품	N	N	N	N	N	21100	-300	5	-1.40	143432200	6787	148.77	21400	21400	21000	27800	15000	21400	21133.37	1.06	-25	22000	21700	21400	21100	20800	21550	20950	133	6400	1000	14980	50	1	13300000	2806	2.67	0.52	12	0.05	7913.00	40275.00	38048	20230303	-44.54	16320	20230103	29.29	38048	-44.54	20230303	16320	29.29	20230103	190000	-88.89	20230303	20550	2.68	20230912	0.18	N	003120	1000	133 억	140362	N	N	0	N	N
52	20231023	140137	57	100.00	KOSPI		의약품	N	N	N	N	N	21000	-400	5	-1.87	135991450	6434	141.03	21400	21400	21000	27800	15000	21400	21136.38	1.06	90	22000	21700	21400	21100	20800	21550	20950	133	6400	1000	14980	50	1	13300000	2793	2.65	0.52	12	0.05	7913.00	40275.00	38048	20230303	-44.81	16320	20230103	28.68	38048	-44.81	20230303	16320	28.68	20230103	190000	-88.95	20230303	20550	2.19	20230912	0.18	N	003120	1000	133 억	140362	N	N	0	N	N
53	20231023	130138	57	100.00	KOSPI		의약품	N	N	N	N	N	21000	-400	5	-1.87	119059500	5630	123.41	21400	21400	21000	27800	15000	21400	21147.34	1.06	265	22000	21700	21400	21100	20800	21550	20950	133	6400	1000	14980	50	1	13300000	2793	2.65	0.52	12	0.04	7913.00	40275.00	38048	20230303	-44.81	16320	20230103	28.68	38048	-44.81	20230303	16320	28.68	20230103	190000	-88.95	20230303	20550	2.19	20230912	0.18	N	003120	1000	133 억	140362	N	N	0	N	N
54	20231023	120136	57	100.00	KOSPI		의약품	N	N	N	N	N	21200	-200	5	-0.93	41391100	1950	42.74	21400	21400	21150	27800	15000	21400	21226.21	1.06	-86	22000	21700	21400	21100	20800	21550	20950	133	6400	1000	14980	50	1	13300000	2820	2.68	0.53	12	0.01	7913.00	40275.00	38048	20230303	-44.28	16320	20230103	29.90	38048	-44.28	20230303	16320	29.90	20230103	190000	-88.84	20230303	20550	3.16	20230912	0.18	N	003120	1000	133 억	140362	N	N	0	N	N
55	20231023	110137	57	100.00	KOSPI		의약품	N	N	N	N	N	21250	-150	5	-0.70	29218250	1377	30.18	21400	21400	21150	27800	15000	21400	21218.77	1.06	-140	22000	21700	21400	21100	20800	21550	20950	133	6400	1000	14980	50	1	13300000	2826	2.69	0.53	12	0.01	7913.00	40275.00	38048	20230303	-44.15	16320	20230103	30.21	38048	-44.15	20230303	16320	30.21	20230103	190000	-88.82	20230303	20550	3.41	20230912	0.18	N	003120	1000	133 억	140362	N	N	0	N	N
56	20231023	100136	57	100.00	KOSPI		의약품	N	N	N	N	N	21300	-100	5	-0.47	19785400	934	20.47	21400	21400	21150	27800	15000	21400	21183.51	1.06	-176	22000	21700	21400	21100	20800	21550	20950	133	6400	1000	14980	50	1	13300000	2833	2.69	0.53	12	0.01	7913.00	40275.00	38048	20230303	-44.02	16320	20230103	30.51	38048	-44.02	20230303	16320	30.51	20230103	190000	-88.79	20230303	20550	3.65	20230912	0.18	N	003120	1000	133 억	140362	N	N	0	N	N
57	20231023	090137	57	100.00	KOSPI		의약품	N	N	N	N	N	21150	-250	5	-1.17	85350	4	0.09	21400	21400	21150	27800	15000	21400	21337.50	1.06	-1	22000	21700	21400	21100	20800	21550	20950	133	6400	1000	14980	50	1	13300000	2813	2.67	0.53	12	0.00	7913.00	40275.00	38048	20230303	-44.41	16320	20230103	29.60	38048	-44.41	20230303	16320	29.60	20230103	190000	-88.87	20230303	20550	2.92	20230912	0.18	N	003120	1000	133 억	140362	N	N	0	N	N
58	20231020	160137	57	100.00	KOSPI		의약품	N	N	N	N	N	21400	-300	5	-1.38	96756750	4554	47.86	21700	21700	21100	28200	15200	21700	21246.51	1.07	-2425	22266	21982	21666	21382	21066	21825	21225	133	6500	1000	15190	50	1	13300000	2846	2.70	0.53	12	0.03	7913.00	40275.00	38048	20230303	-43.76	16320	20230103	31.13	38048	-43.76	20230303	16320	31.13	20230103	190000	-88.74	20230303	20550	4.14	20230912	0.18	N	003120	1000	133 억	142792	N	N	0	N	N
59	20231020	150137	57	100.00	KOSPI		의약품	N	N	N	N	N	21350	-350	5	-1.61	89159450	4198	44.12	21700	21700	21100	28200	15200	21700	21238.55	1.07	-2387	22266	21982	21666	21382	21066	21825	21225	133	6500	1000	15190	50	1	13300000	2840	2.70	0.53	12	0.03	7913.00	40275.00	38048	20230303	-43.89	16320	20230103	30.82	38048	-43.89	20230303	16320	30.82	20230103	190000	-88.76	20230303	20550	3.89	20230912	0.18	N	003120	1000	133 억	142792	N	N	0	N	N
60	20231020	140138	57	100.00	KOSPI		의약품	N	N	N	N	N	21350	-350	5	-1.61	82509650	3887	40.85	21700	21700	21100	28200	15200	21700	21227.08	1.07	-2291	22266	21982	21666	21382	21066	21825	21225	133	6500	1000	15190	50	1	13300000	2840	2.70	0.53	12	0.03	7913.00	40275.00	38048	20230303	-43.89	16320	20230103	30.82	38048	-43.89	20230303	16320	30.82	20230103	190000	-88.76	20230303	20550	3.89	20230912	0.18	N	003120	1000	133 억	142792	N	N	0	N	N
61	20231020	130134	57	100.00	KOSPI		의약품	N	N	N	N	N	21250	-450	5	-2.07	70259450	3312	34.81	21700	21700	21100	28200	15200	21700	21213.60	1.07	-2198	22266	21982	21666	21382	21066	21825	21225	133	6500	1000	15190	50	1	13300000	2826	2.69	0.53	12	0.02	7913.00	40275.00	38048	20230303	-44.15	16320	20230103	30.21	38048	-44.15	20230303	16320	30.21	20230103	190000	-88.82	20230303	20550	3.41	20230912	0.18	N	003120	1000	133 억	142792	N	N	0	N	N
62	20231020	120136	57	100.00	KOSPI		의약품	N	N	N	N	N	21300	-400	5	-1.84	69366350	3270	34.37	21700	21700	21100	28200	15200	21700	21212.95	1.07	-2167	22266	21982	21666	21382	21066	21825	21225	133	6500	1000	15190	50	1	13300000	2833	2.69	0.53	12	0.02	7913.00	40275.00	38048	20230303	-44.02	16320	20230103	30.51	38048	-44.02	20230303	16320	30.51	20230103	190000	-88.79	20230303	20550	3.65	20230912	0.18	N	003120	1000	133 억	142792	N	N	0	N	N
63	20231020	110137	57	100.00	KOSPI		의약품	N	N	N	N	N	21350	-350	5	-1.61	66473950	3134	32.94	21700	21700	21100	28200	15200	21700	21210.58	1.07	-2073	22266	21982	21666	21382	21066	21825	21225	133	6500	1000	15190	50	1	13300000	2840	2.70	0.53	12	0.02	7913.00	40275.00	38048	20230303	-43.89	16320	20230103	30.82	38048	-43.89	20230303	16320	30.82	20230103	190000	-88.76	20230303	20550	3.89	20230912	0.18	N	003120	1000	133 억	142792	N	N	0	N	N
64	20231020	100136	57	100.00	KOSPI		의약품	N	N	N	N	N	21200	-500	5	-2.30	47598950	2245	23.59	21700	21700	21100	28200	15200	21700	21202.20	1.07	-1441	22266	21982	21666	21382	21066	21825	21225	133	6500	1000	15190	50	1	13300000	2820	2.68	0.53	12	0.02	7913.00	40275.00	38048	20230303	-44.28	16320	20230103	29.90	38048	-44.28	20230303	16320	29.90	20230103	190000	-88.84	20230303	20550	3.16	20230912	0.18	N	003120	1000	133 억	142792	N	N	0	N	N
65	20231020	090137	57	100.00	KOSPI		의약품	N	N	N	N	N	21700	0	3	0.00	108500	5	0.05	21700	21700	21700	28200	15200	21700	21700.00	1.07	0	22266	21982	21666	21382	21066	21825	21225	133	6500	1000	15190	50	1	13300000	2886	2.74	0.54	12	0.00	7913.00	40275.00	38048	20230303	-42.97	16320	20230103	32.97	38048	-42.97	20230303	16320	32.97	20230103	190000	-88.58	20230303	20550	5.60	20230912	0.18	N	003120	1000	133 억	142792	N	N	0	N	N
66	20231019	160136	57	100.00	KOSPI		의약품	N	N	N	N	N	21700	-250	5	-1.14	205333100	9515	336.58	21950	21950	21350	28500	15400	21950	21577.47	1.09	-2834	22716	22332	21916	21532	21116	22125	21325	133	6550	1000	15360	50	1	13300000	2886	2.74	0.54	12	0.07	7913.00	40275.00	38048	20230303	-42.97	16320	20230103	32.97	38048	-42.97	20230303	16320	32.97	20230103	190000	-88.58	20230303	20550	5.60	20230912	0.18	N	003120	1000	133 억	144972	N	N	0	N	N
67	20231019	150136	57	100.00	KOSPI		의약품	N	N	N	N	N	21450	-500	5	-2.28	198725050	9210	325.79	21950	21950	21350	28500	15400	21950	21574.77	1.09	-2741	22716	22332	21916	21532	21116	22125	21325	133	6550	1000	15360	50	1	13300000	2853	2.71	0.53	12	0.07	7913.00	40275.00	38048	20230303	-43.62	16320	20230103	31.43	38048	-43.62	20230303	16320	31.43	20230103	190000	-88.71	20230303	20550	4.38	20230912	0.18	N	003120	1000	133 억	144972	N	N	0	N	N
68	20231019	140137	57	100.00	KOSPI		의약품	N	N	N	N	N	21350	-600	5	-2.73	186986750	8662	306.40	21950	21950	21350	28500	15400	21950	21584.61	1.09	-2558	22716	22332	21916	21532	21116	22125	21325	133	6550	1000	15360	50	1	13300000	2840	2.70	0.53	12	0.07	7913.00	40275.00	38048	20230303	-43.89	16320	20230103	30.82	38048	-43.89	20230303	16320	30.82	20230103	190000	-88.76	20230303	20550	3.89	20230912	0.18	N	003120	1000	133 억	144972	N	N	0	N	N
69	20231019	130136	57	100.00	KOSPI		의약품	N	N	N	N	N	21450	-500	5	-2.28	175250050	8114	287.02	21950	21950	21350	28500	15400	21950	21595.99	1.09	-2273	22716	22332	21916	21532	21116	22125	21325	133	6550	1000	15360	50	1	13300000	2853	2.71	0.53	12	0.06	7913.00	40275.00	38048	20230303	-43.62	16320	20230103	31.43	38048	-43.62	20230303	16320	31.43	20230103	190000	-88.71	20230303	20550	4.38	20230912	0.18	N	003120	1000	133 억	144972	N	N	0	N	N
70	20231019	120136	57	100.00	KOSPI		의약품	N	N	N	N	N	21600	-350	5	-1.59	122139550	5643	199.61	21950	21950	21450	28500	15400	21950	21641.32	1.09	-1278	22716	22332	21916	21532	21116	22125	21325	133	6550	1000	15360	50	1	13300000	2873	2.73	0.54	12	0.04	7913.00	40275.00	38048	20230303	-43.23	16320	20230103	32.35	38048	-43.23	20230303	16320	32.35	20230103	190000	-88.63	20230303	20550	5.11	20230912	0.18	N	003120	1000	133 억	144972	N	N	0	N	N
71	20231019	110136	57	100.00	KOSPI		의약품	N	N	N	N	N	21600	-350	5	-1.59	93821350	4335	153.34	21950	21950	21450	28500	15400	21950	21638.66	1.09	-864	22716	22332	21916	21532	21116	22125	21325	133	6550	1000	15360	50	1	13300000	2873	2.73	0.54	12	0.03	7913.00	40275.00	38048	20230303	-43.23	16320	20230103	32.35	38048	-43.23	20230303	16320	32.35	20230103	190000	-88.63	20230303	20550	5.11	20230912	0.18	N	003120	1000	133 억	144972	N	N	0	N	N
72	20231019	100136	57	100.00	KOSPI		의약품	N	N	N	N	N	21700	-250	5	-1.14	59172000	2726	96.43	21950	21950	21550	28500	15400	21950	21701.33	1.09	-512	22716	22332	21916	21532	21116	22125	21325	133	6550	1000	15360	50	1	13300000	2886	2.74	0.54	12	0.02	7913.00	40275.00	38048	20230303	-42.97	16320	20230103	32.97	38048	-42.97	20230303	16320	32.97	20230103	190000	-88.58	20230303	20550	5.60	20230912	0.18	N	003120	1000	133 억	144972	N	N	0	N	N
73	20231019	090136	57	100.00	KOSPI		의약품	N	N	N	N	N	21950	0	3	0.00	2436450	111	3.93	21950	21950	21950	28500	15400	21950	21950.00	1.09	-4	22716	22332	21916	21532	21116	22125	21325	133	6550	1000	15360	50	1	13300000	2919	2.77	0.55	12	0.00	7913.00	40275.00	38048	20230303	-42.31	16320	20230103	34.50	38048	-42.31	20230303	16320	34.50	20230103	190000	-88.45	20230303	20550	6.81	20230912	0.18	N	003120	1000	133 억	144972	N	N	0	N	N
74	20231018	160136	57	100.00	KOSPI		의약품	N	N	N	N	N	21950	-50	5	-0.23	61964550	2827	75.23	22100	22300	21500	28600	15400	22000	21918.84	1.09	-223	22566	22282	22066	21782	21566	22175	21675	133	6600	1000	15400	50	1	13300000	2919	2.77	0.55	12	0.02	7913.00	40275.00	38048	20230303	-42.31	16320	20230103	34.50	38048	-42.31	20230303	16320	34.50	20230103	190000	-88.45	20230303	20550	6.81	20230912	0.18	N	003120	1000	133 억	145199	N	N	0	N	N
75	20231018	150136	57	100.00	KOSPI		의약품	N	N	N	N	N	21900	-100	5	-0.45	58009700	2646	70.41	22100	22300	21500	28600	15400	22000	21923.54	1.09	-272	22566	22282	22066	21782	21566	22175	21675	133	6600	1000	15400	50	1	13300000	2913	2.77	0.54	12	0.02	7913.00	40275.00	38048	20230303	-42.44	16320	20230103	34.19	38048	-42.44	20230303	16320	34.19	20230103	190000	-88.47	20230303	20550	6.57	20230912	0.18	N	003120	1000	133 억	145199	N	N	0	N	N
76	20231018	140134	57	100.00	KOSPI		의약품	N	N	N	N	N	21950	-50	5	-0.23	49729900	2267	60.32	22100	22300	21500	28600	15400	22000	21936.44	1.09	-141	22566	22282	22066	21782	21566	22175	21675	133	6600	1000	15400	50	1	13300000	2919	2.77	0.55	12	0.02	7913.00	40275.00	38048	20230303	-42.31	16320	20230103	34.50	38048	-42.31	20230303	16320	34.50	20230103	190000	-88.45	20230303	20550	6.81	20230912	0.18	N	003120	1000	133 억	145199	N	N	0	N	N
77	20231018	130135	57	100.00	KOSPI		의약품	N	N	N	N	N	21900	-100	5	-0.45	44233600	2016	53.65	22100	22300	21500	28600	15400	22000	21941.27	1.09	-126	22566	22282	22066	21782	21566	22175	21675	133	6600	1000	15400	50	1	13300000	2913	2.77	0.54	12	0.02	7913.00	40275.00	38048	20230303	-42.44	16320	20230103	34.19	38048	-42.44	20230303	16320	34.19	20230103	190000	-88.47	20230303	20550	6.57	20230912	0.18	N	003120	1000	133 억	145199	N	N	0	N	N
78	20231018	120136	57	100.00	KOSPI		의약품	N	N	N	N	N	22000	0	3	0.00	32845150	1495	39.78	22100	22300	21500	28600	15400	22000	21970.00	1.09	-114	22566	22282	22066	21782	21566	22175	21675	133	6600	1000	15400	50	1	13300000	2926	2.78	0.55	12	0.01	7913.00	40275.00	38048	20230303	-42.18	16320	20230103	34.80	38048	-42.18	20230303	16320	34.80	20230103	190000	-88.42	20230303	20550	7.06	20230912	0.18	N	003120	1000	133 억	145199	N	N	0	N	N
79	20231018	110136	57	100.00	KOSPI		의약품	N	N	N	N	N	21950	-50	5	-0.23	28233250	1285	34.19	22100	22300	21500	28600	15400	22000	21971.40	1.09	-38	22566	22282	22066	21782	21566	22175	21675	133	6600	1000	15400	50	1	13300000	2919	2.77	0.55	12	0.01	7913.00	40275.00	38048	20230303	-42.31	16320	20230103	34.50	38048	-42.31	20230303	16320	34.50	20230103	190000	-88.45	20230303	20550	6.81	20230912	0.18	N	003120	1000	133 억	145199	N	N	0	N	N
80	20231018	100136	57	100.00	KOSPI		의약품	N	N	N	N	N	22100	100	2	0.45	19196800	873	23.23	22100	22300	21500	28600	15400	22000	21989.46	1.09	-73	22566	22282	22066	21782	21566	22175	21675	133	6600	1000	15400	50	1	13300000	2939	2.79	0.55	12	0.01	7913.00	40275.00	38048	20230303	-41.92	16320	20230103	35.42	38048	-41.92	20230303	16320	35.42	20230103	190000	-88.37	20230303	20550	7.54	20230912	0.18	N	003120	1000	133 억	145199	N	N	0	N	N
81	20231018	090135	57	100.00	KOSPI		의약품	N	N	N	N	N	22300	300	2	1.36	3501200	158	4.20	22100	22300	22100	28600	15400	22000	22159.49	1.09	-71	22566	22282	22066	21782	21566	22175	21675	133	6600	1000	15400	50	1	13300000	2966	2.82	0.55	12	0.00	7913.00	40275.00	38048	20230303	-41.39	16320	20230103	36.64	38048	-41.39	20230303	16320	36.64	20230103	190000	-88.26	20230303	20550	8.52	20230912	0.18	N	003120	1000	133 억	145199	N	N	0	N	N
82	20231017	160136	57	100.00	KOSPI		의약품	N	N	N	N	N	22000	-150	5	-0.68	82706300	3758	92.68	22200	22350	21850	28750	15550	22150	22008.06	1.09	-543	22516	22332	22016	21832	21516	22425	21925	133	6600	1000	15500	50	1	13300000	2926	2.78	0.55	12	0.03	7913.00	40275.00	38048	20230303	-42.18	16320	20230103	34.80	38048	-42.18	20230303	16320	34.80	20230103	190000	-88.42	20230303	20550	7.06	20230912	0.18	N	003120	1000	133 억	145352	N	N	1	N	N
83	20231017	150135	57	100.00	KOSPI		의약품	N	N	N	N	N	22100	-50	5	-0.23	81122200	3686	90.90	22200	22350	21850	28750	15550	22150	22008.19	1.09	-544	22516	22332	22016	21832	21516	22425	21925	133	6600	1000	15500	50	1	13300000	2939	2.79	0.55	12	0.03	7913.00	40275.00	38048	20230303	-41.92	16320	20230103	35.42	38048	-41.92	20230303	16320	35.42	20230103	190000	-88.37	20230303	20550	7.54	20230912	0.18	N	003120	1000	133 억	145352	N	N	1	N	N
84	20231017	140136	57	100.00	KOSPI		의약품	N	N	N	N	N	22100	-50	5	-0.23	72287400	3286	81.04	22200	22350	21850	28750	15550	22150	21998.60	1.09	-544	22516	22332	22016	21832	21516	22425	21925	133	6600	1000	15500	50	1	13300000	2939	2.79	0.55	12	0.02	7913.00	40275.00	38048	20230303	-41.92	16320	20230103	35.42	38048	-41.92	20230303	16320	35.42	20230103	190000	-88.37	20230303	20550	7.54	20230912	0.18	N	003120	1000	133 억	145352	N	N	1	N	N
85	20231017	130135	57	100.00	KOSPI		의약품	N	N	N	N	N	21950	-200	5	-0.90	46113300	2094	51.64	22200	22350	21850	28750	15550	22150	22021.63	1.09	-481	22516	22332	22016	21832	21516	22425	21925	133	6600	1000	15500	50	1	13300000	2919	2.77	0.55	12	0.02	7913.00	40275.00	38048	20230303	-42.31	16320	20230103	34.50	38048	-42.31	20230303	16320	34.50	20230103	190000	-88.45	20230303	20550	6.81	20230912	0.18	N	003120	1000	133 억	145352	N	N	1	N	N
86	20231017	120136	57	100.00	KOSPI		의약품	N	N	N	N	N	22050	-100	5	-0.45	31954950	1451	35.78	22200	22350	21850	28750	15550	22150	22022.71	1.09	-244	22516	22332	22016	21832	21516	22425	21925	133	6600	1000	15500	50	1	13300000	2933	2.79	0.55	12	0.01	7913.00	40275.00	38048	20230303	-42.05	16320	20230103	35.11	38048	-42.05	20230303	16320	35.11	20230103	190000	-88.39	20230303	20550	7.30	20230912	0.18	N	003120	1000	133 억	145352	N	N	1	N	N
87	20231017	110134	57	100.00	KOSPI		의약품	N	N	N	N	N	22000	-150	5	-0.68	27977950	1271	31.34	22200	22350	21850	28750	15550	22150	22012.55	1.09	-166	22516	22332	22016	21832	21516	22425	21925	133	6600	1000	15500	50	1	13300000	2926	2.78	0.55	12	0.01	7913.00	40275.00	38048	20230303	-42.18	16320	20230103	34.80	38048	-42.18	20230303	16320	34.80	20230103	190000	-88.42	20230303	20550	7.06	20230912	0.18	N	003120	1000	133 억	145352	N	N	1	N	N
88	20231017	100134	57	100.00	KOSPI		의약품	N	N	N	N	N	22100	-50	5	-0.23	18112650	823	20.30	22200	22350	21850	28750	15550	22150	22008.08	1.09	-82	22516	22332	22016	21832	21516	22425	21925	133	6600	1000	15500	50	1	13300000	2939	2.79	0.55	12	0.01	7913.00	40275.00	38048	20230303	-41.92	16320	20230103	35.42	38048	-41.92	20230303	16320	35.42	20230103	190000	-88.37	20230303	20550	7.54	20230912	0.18	N	003120	1000	133 억	145352	N	N	1	N	N
89	20231017	090135	57	100.00	KOSPI		의약품	N	N	N	N	N	22350	200	2	0.90	577650	26	0.64	22200	22350	22200	28750	15550	22150	22217.31	1.09	2	22516	22332	22016	21832	21516	22425	21925	133	6600	1000	15500	50	1	13300000	2973	2.82	0.55	12	0.00	7913.00	40275.00	38048	20230303	-41.26	16320	20230103	36.95	38048	-41.26	20230303	16320	36.95	20230103	190000	-88.24	20230303	20550	8.76	20230912	0.18	N	003120	1000	133 억	145352	N	N	1	N	N
90	20231016	160134	57	100.00	KOSPI		의약품	N	N	N	N	N	22150	50	2	0.23	88639300	4055	285.76	21700	22200	21700	28700	15500	22100	21859.26	1.09	148	23133	22616	22183	21666	21233	22400	21450	133	6600	1000	15470	50	1	13300000	2946	2.80	0.55	12	0.03	7913.00	40275.00	38048	20230303	-41.78	16320	20230103	35.72	38048	-41.78	20230303	16320	35.72	20230103	190000	-88.34	20230303	20550	7.79	20230912	0.18	N	003120	1000	133 억	145199	N	N	1	N	N
91	20231016	150133	57	100.00	KOSPI		의약품	N	N	N	N	N	21850	-250	5	-1.13	67599750	3097	218.25	21700	22200	21700	28700	15500	22100	21827.49	1.09	148	23133	22616	22183	21666	21233	22400	21450	133	6600	1000	15470	50	1	13300000	2906	2.76	0.54	12	0.02	7913.00	40275.00	38048	20230303	-42.57	16320	20230103	33.88	38048	-42.57	20230303	16320	33.88	20230103	190000	-88.50	20230303	20550	6.33	20230912	0.18	N	003120	1000	133 억	145199	N	N	0	N	N
92	20231016	140135	57	100.00	KOSPI		의약품	N	N	N	N	N	21850	-250	5	-1.13	60911900	2791	196.69	21700	22200	21700	28700	15500	22100	21824.40	1.09	153	23133	22616	22183	21666	21233	22400	21450	133	6600	1000	15470	50	1	13300000	2906	2.76	0.54	12	0.02	7913.00	40275.00	38048	20230303	-42.57	16320	20230103	33.88	38048	-42.57	20230303	16320	33.88	20230103	190000	-88.50	20230303	20550	6.33	20230912	0.18	N	003120	1000	133 억	145199	N	N	0	N	N
93	20231016	130134	57	100.00	KOSPI		의약품	N	N	N	N	N	21950	-150	5	-0.68	59947350	2747	193.59	21700	22200	21700	28700	15500	22100	21822.84	1.09	181	23133	22616	22183	21666	21233	22400	21450	133	6600	1000	15470	50	1	13300000	2919	2.77	0.55	12	0.02	7913.00	40275.00	38048	20230303	-42.31	16320	20230103	34.50	38048	-42.31	20230303	16320	34.50	20230103	190000	-88.45	20230303	20550	6.81	20230912	0.18	N	003120	1000	133 억	145199	N	N	0	N	N
94	20231016	120136	57	100.00	KOSPI		의약품	N	N	N	N	N	22050	-50	5	-0.23	53331700	2444	172.23	21700	22200	21700	28700	15500	22100	21821.48	1.09	255	23133	22616	22183	21666	21233	22400	21450	133	6600	1000	15470	50	1	13300000	2933	2.79	0.55	12	0.02	7913.00	40275.00	38048	20230303	-42.05	16320	20230103	35.11	38048	-42.05	20230303	16320	35.11	20230103	190000	-88.39	20230303	20550	7.30	20230912	0.18	N	003120	1000	133 억	145199	N	N	0	N	N
95	20231016	110135	57	100.00	KOSPI		의약품	N	N	N	N	N	21850	-250	5	-1.13	43097450	1976	139.25	21700	22200	21700	28700	15500	22100	21810.45	1.09	306	23133	22616	22183	21666	21233	22400	21450	133	6600	1000	15470	50	1	13300000	2906	2.76	0.54	12	0.01	7913.00	40275.00	38048	20230303	-42.57	16320	20230103	33.88	38048	-42.57	20230303	16320	33.88	20230103	190000	-88.50	20230303	20550	6.33	20230912	0.18	N	003120	1000	133 억	145199	N	N	0	N	N
96	20231016	100133	57	100.00	KOSPI		의약품	N	N	N	N	N	21900	-200	5	-0.90	34901400	1601	112.83	21700	22200	21700	28700	15500	22100	21799.75	1.09	509	23133	22616	22183	21666	21233	22400	21450	133	6600	1000	15470	50	1	13300000	2913	2.77	0.54	12	0.01	7913.00	40275.00	38048	20230303	-42.44	16320	20230103	34.19	38048	-42.44	20230303	16320	34.19	20230103	190000	-88.47	20230303	20550	6.57	20230912	0.18	N	003120	1000	133 억	145199	N	N	0	N	N
97	20231016	090134	57	100.00	KOSPI		의약품	N	N	N	N	N	22200	100	2	0.45	2258800	104	7.33	21700	22200	21700	28700	15500	22100	21719.23	1.09	50	23133	22616	22183	21666	21233	22400	21450	133	6600	1000	15470	50	1	13300000	2953	2.81	0.55	12	0.00	7913.00	40275.00	38048	20230303	-41.65	16320	20230103	36.03	38048	-41.65	20230303	16320	36.03	20230103	190000	-88.32	20230303	20550	8.03	20230912	0.18	N	003120	1000	133 억	145199	N	N	0	N	N
98	20231012	160135	57	100.00	KOSPI		의약품	N	N	N	N	N	22200	-300	5	-1.33	115825650	5159	208.28	22500	22950	22100	29250	15750	22500	22451.18	1.10	-787	23000	22750	22250	22000	21500	22875	22125	133	6750	1000	15750	50	1	13300000	2953	2.81	0.55	12	0.04	7913.00	40275.00	38048	20230303	-41.65	16320	20230103	36.03	38048	-41.65	20230303	16320	36.03	20230103	190000	-88.32	20230303	20550	8.03	20230912	0.18	N	003120	1000	133 억	146827	N	N	0	N	N
99	20231012	150134	57	100.00	KOSPI		의약품	N	N	N	N	N	22100	-400	5	-1.78	106321050	4730	190.96	22500	22950	22100	29250	15750	22500	22478.02	1.10	-750	23000	22750	22250	22000	21500	22875	22125	133	6750	1000	15750	50	1	13300000	2939	2.79	0.55	12	0.04	7913.00	40275.00	38048	20230303	-41.92	16320	20230103	35.42	38048	-41.92	20230303	16320	35.42	20230103	190000	-88.37	20230303	20550	7.54	20230912	0.18	N	003120	1000	133 억	146827	N	N	0	N	N
100	20231012	140134	57	100.00	KOSPI		의약품	N	N	N	N	N	22450	-50	5	-0.22	71836200	3178	128.30	22500	22950	22450	29250	15750	22500	22604.22	1.10	-455	23000	22750	22250	22000	21500	22875	22125	133	6750	1000	15750	50	1	13300000	2986	2.84	0.56	12	0.02	7913.00	40275.00	38048	20230303	-41.00	16320	20230103	37.56	38048	-41.00	20230303	16320	37.56	20230103	190000	-88.18	20230303	20550	9.25	20230912	0.18	N	003120	1000	133 억	146827	N	N	0	N	N
101	20231012	130133	57	100.00	KOSPI		의약품	N	N	N	N	N	22500	0	3	0.00	63191050	2793	112.76	22500	22950	22450	29250	15750	22500	22624.79	1.10	-172	23000	22750	22250	22000	21500	22875	22125	133	6750	1000	15750	50	1	13300000	2993	2.84	0.56	12	0.02	7913.00	40275.00	38048	20230303	-40.86	16320	20230103	37.87	38048	-40.86	20230303	16320	37.87	20230103	190000	-88.16	20230303	20550	9.49	20230912	0.18	N	003120	1000	133 억	146827	N	N	0	N	N
102	20231012	120136	57	100.00	KOSPI		의약품	N	N	N	N	N	22500	0	3	0.00	61526550	2719	109.77	22500	22950	22450	29250	15750	22500	22628.37	1.10	-167	23000	22750	22250	22000	21500	22875	22125	133	6750	1000	15750	50	1	13300000	2993	2.84	0.56	12	0.02	7913.00	40275.00	38048	20230303	-40.86	16320	20230103	37.87	38048	-40.86	20230303	16320	37.87	20230103	190000	-88.16	20230303	20550	9.49	20230912	0.18	N	003120	1000	133 억	146827	N	N	0	N	N
103	20231012	110135	57	100.00	KOSPI		의약품	N	N	N	N	N	22500	0	3	0.00	58757800	2596	104.80	22500	22950	22450	29250	15750	22500	22633.98	1.10	-172	23000	22750	22250	22000	21500	22875	22125	133	6750	1000	15750	50	1	13300000	2993	2.84	0.56	12	0.02	7913.00	40275.00	38048	20230303	-40.86	16320	20230103	37.87	38048	-40.86	20230303	16320	37.87	20230103	190000	-88.16	20230303	20550	9.49	20230912	0.18	N	003120	1000	133 억	146827	N	N	0	N	N
104	20231012	100135	57	100.00	KOSPI		의약품	N	N	N	N	N	22500	0	3	0.00	47553000	2098	84.70	22500	22950	22450	29250	15750	22500	22665.87	1.10	-29	23000	22750	22250	22000	21500	22875	22125	133	6750	1000	15750	50	1	13300000	2993	2.84	0.56	12	0.02	7913.00	40275.00	38048	20230303	-40.86	16320	20230103	37.87	38048	-40.86	20230303	16320	37.87	20230103	190000	-88.16	20230303	20550	9.49	20230912	0.18	N	003120	1000	133 억	146827	N	N	0	N	N
105	20231012	090135	57	100.00	KOSPI		의약품	N	N	N	N	N	22650	150	2	0.67	1440900	64	2.58	22500	22650	22500	29250	15750	22500	22514.06	1.10	-5	23000	22750	22250	22000	21500	22875	22125	133	6750	1000	15750	50	1	13300000	3012	2.86	0.56	12	0.00	7913.00	40275.00	38048	20230303	-40.47	16320	20230103	38.79	38048	-40.47	20230303	16320	38.79	20230103	190000	-88.08	20230303	20550	10.22	20230912	0.18	N	003120	1000	133 억	146827	N	N	0	N	N
106	20231011	160135	57	100.00	KOSPI		의약품	N	N	N	N	N	22500	600	2	2.74	54854050	2476	35.60	21750	22500	21750	28450	15350	21900	22154.30	1.10	267	22166	22032	21816	21682	21466	22100	21750	133	6550	1000	15330	50	1	13300000	2993	2.84	0.56	12	0.02	7913.00	40275.00	38048	20230303	-40.86	16320	20230103	37.87	38048	-40.86	20230303	16320	37.87	20230103	190000	-88.16	20230303	20550	9.49	20230912	0.18	N	003120	1000	133 억	146499	N	N	0	N	N
107	20231011	150134	57	100.00	KOSPI		의약품	N	N	N	N	N	22300	400	2	1.83	46222800	2091	30.06	21750	22300	21750	28450	15350	21900	22105.60	1.10	200	22166	22032	21816	21682	21466	22100	21750	133	6550	1000	15330	50	1	13300000	2966	2.82	0.55	12	0.02	7913.00	40275.00	38048	20230303	-41.39	16320	20230103	36.64	38048	-41.39	20230303	16320	36.64	20230103	190000	-88.26	20230303	20550	8.52	20230912	0.18	N	003120	1000	133 억	146499	N	N	0	N	N
108	20231011	140135	57	100.00	KOSPI		의약품	N	N	N	N	N	22200	300	2	1.37	39839800	1804	25.93	21750	22250	21750	28450	15350	21900	22084.15	1.10	200	22166	22032	21816	21682	21466	22100	21750	133	6550	1000	15330	50	1	13300000	2953	2.81	0.55	12	0.01	7913.00	40275.00	38048	20230303	-41.65	16320	20230103	36.03	38048	-41.65	20230303	16320	36.03	20230103	190000	-88.32	20230303	20550	8.03	20230912	0.18	N	003120	1000	133 억	146499	N	N	0	N	N
109	20231011	130134	57	100.00	KOSPI		의약품	N	N	N	N	N	22100	200	2	0.91	37867000	1715	24.65	21750	22250	21750	28450	15350	21900	22079.88	1.10	191	22166	22032	21816	21682	21466	22100	21750	133	6550	1000	15330	50	1	13300000	2939	2.79	0.55	12	0.01	7913.00	40275.00	38048	20230303	-41.92	16320	20230103	35.42	38048	-41.92	20230303	16320	35.42	20230103	190000	-88.37	20230303	20550	7.54	20230912	0.18	N	003120	1000	133 억	146499	N	N	0	N	N
110	20231011	120136	57	100.00	KOSPI		의약품	N	N	N	N	N	22100	200	2	0.91	20170400	918	13.20	21750	22100	21750	28450	15350	21900	21972.11	1.10	11	22166	22032	21816	21682	21466	22100	21750	133	6550	1000	15330	50	1	13300000	2939	2.79	0.55	12	0.01	7913.00	40275.00	38048	20230303	-41.92	16320	20230103	35.42	38048	-41.92	20230303	16320	35.42	20230103	190000	-88.37	20230303	20550	7.54	20230912	0.18	N	003120	1000	133 억	146499	N	N	0	N	N
111	20231011	110135	57	100.00	KOSPI		의약품	N	N	N	N	N	22000	100	2	0.46	17764850	809	11.63	21750	22000	21750	28450	15350	21900	21959.02	1.10	-1	22166	22032	21816	21682	21466	22100	21750	133	6550	1000	15330	50	1	13300000	2926	2.78	0.55	12	0.01	7913.00	40275.00	38048	20230303	-42.18	16320	20230103	34.80	38048	-42.18	20230303	16320	34.80	20230103	190000	-88.42	20230303	20550	7.06	20230912	0.18	N	003120	1000	133 억	146499	N	N	0	N	N
112	20231011	100134	57	100.00	KOSPI		의약품	N	N	N	N	N	21950	50	2	0.23	4529850	207	2.98	21750	21950	21750	28450	15350	21900	21883.33	1.10	13	22166	22032	21816	21682	21466	22100	21750	133	6550	1000	15330	50	1	13300000	2919	2.77	0.55	12	0.00	7913.00	40275.00	38048	20230303	-42.31	16320	20230103	34.50	38048	-42.31	20230303	16320	34.50	20230103	190000	-88.45	20230303	20550	6.81	20230912	0.18	N	003120	1000	133 억	146499	N	N	0	N	N
113	20231011	090135	57	100.00	KOSPI		의약품	N	N	N	N	N	21800	-100	5	-0.46	456900	21	0.30	21750	21800	21750	28450	15350	21900	21757.14	1.10	1	22166	22032	21816	21682	21466	22100	21750	133	6550	1000	15330	50	1	13300000	2899	2.75	0.54	12	0.00	7913.00	40275.00	38048	20230303	-42.70	16320	20230103	33.58	38048	-42.70	20230303	16320	33.58	20230103	190000	-88.53	20230303	20550	6.08	20230912	0.18	N	003120	1000	133 억	146499	N	N	0	N	N
114	20231010	160134	57	100.00	KOSPI		의약품	N	N	N	N	N	21900	0	3	0.00	150567050	6920	304.98	21600	21950	21600	28450	15350	21900	21758.24	1.10	-152	22433	22166	21633	21366	20833	22300	21500	133	6550	1000	15330	50	1	13300000	2913	2.77	0.54	12	0.05	7913.00	40275.00	38048	20230303	-42.44	16320	20230103	34.19	38048	-42.44	20230303	16320	34.19	20230103	190000	-88.47	20230303	20550	6.57	20230912	0.18	N	003120	1000	133 억	146411	N	N	6	N	N
115	20231010	150134	57	100.00	KOSPI		의약품	N	N	N	N	N	21750	-150	5	-0.68	131515350	6045	266.42	21600	21950	21600	28450	15350	21900	21756.05	1.10	-169	22433	22166	21633	21366	20833	22300	21500	133	6550	1000	15330	50	1	13300000	2893	2.75	0.54	12	0.05	7913.00	40275.00	38048	20230303	-42.84	16320	20230103	33.27	38048	-42.84	20230303	16320	33.27	20230103	190000	-88.55	20230303	20550	5.84	20230912	0.18	N	003120	1000	133 억	146411	N	N	6	N	N
116	20231010	140134	57	100.00	KOSPI		의약품	N	N	N	N	N	21800	-100	5	-0.46	124973950	5744	253.15	21600	21950	21600	28450	15350	21900	21757.30	1.10	5	22433	22166	21633	21366	20833	22300	21500	133	6550	1000	15330	50	1	13300000	2899	2.75	0.54	12	0.04	7913.00	40275.00	38048	20230303	-42.70	16320	20230103	33.58	38048	-42.70	20230303	16320	33.58	20230103	190000	-88.53	20230303	20550	6.08	20230912	0.18	N	003120	1000	133 억	146411	N	N	6	N	N
117	20231010	130134	57	100.00	KOSPI		의약품	N	N	N	N	N	21800	-100	5	-0.46	97613400	4489	197.84	21600	21950	21600	28450	15350	21900	21745.02	1.10	227	22433	22166	21633	21366	20833	22300	21500	133	6550	1000	15330	50	1	13300000	2899	2.75	0.54	12	0.03	7913.00	40275.00	38048	20230303	-42.70	16320	20230103	33.58	38048	-42.70	20230303	16320	33.58	20230103	190000	-88.53	20230303	20550	6.08	20230912	0.18	N	003120	1000	133 억	146411	N	N	6	N	N
118	20231010	120133	57	100.00	KOSPI		의약품	N	N	N	N	N	21900	0	3	0.00	85504050	3934	173.38	21600	21950	21600	28450	15350	21900	21734.63	1.10	493	22433	22166	21633	21366	20833	22300	21500	133	6550	1000	15330	50	1	13300000	2913	2.77	0.54	12	0.03	7913.00	40275.00	38048	20230303	-42.44	16320	20230103	34.19	38048	-42.44	20230303	16320	34.19	20230103	190000	-88.47	20230303	20550	6.57	20230912	0.18	N	003120	1000	133 억	146411	N	N	6	N	N
119	20231010	110132	57	100.00	KOSPI		의약품	N	N	N	N	N	21800	-100	5	-0.46	81168450	3736	164.65	21600	21900	21600	28450	15350	21900	21726.03	1.10	503	22433	22166	21633	21366	20833	22300	21500	133	6550	1000	15330	50	1	13300000	2899	2.75	0.54	12	0.03	7913.00	40275.00	38048	20230303	-42.70	16320	20230103	33.58	38048	-42.70	20230303	16320	33.58	20230103	190000	-88.53	20230303	20550	6.08	20230912	0.18	N	003120	1000	133 억	146411	N	N	6	N	N
120	20231010	100133	57	100.00	KOSPI		의약품	N	N	N	N	N	21700	-200	5	-0.91	53591550	2469	108.81	21600	21900	21600	28450	15350	21900	21705.77	1.10	784	22433	22166	21633	21366	20833	22300	21500	133	6550	1000	15330	50	1	13300000	2886	2.74	0.54	12	0.02	7913.00	40275.00	38048	20230303	-42.97	16320	20230103	32.97	38048	-42.97	20230303	16320	32.97	20230103	190000	-88.58	20230303	20550	5.60	20230912	0.18	N	003120	1000	133 억	146411	N	N	6	N	N
121	20231010	090134	57	100.00	KOSPI		의약품	N	N	N	N	N	21600	-300	5	-1.37	23198400	1074	47.33	21600	21600	21600	28450	15350	21900	21600.00	1.10	47	22433	22166	21633	21366	20833	22300	21500	133	6550	1000	15330	50	1	13300000	2873	2.73	0.54	12	0.01	7913.00	40275.00	38048	20230303	-43.23	16320	20230103	32.35	38048	-43.23	20230303	16320	32.35	20230103	190000	-88.63	20230303	20550	5.11	20230912	0.18	N	003120	1000	133 억	146411	N	N	6	N	N
122	20231006	160134	57	100.00	KOSPI		의약품	N	N	N	N	N	21900	600	2	2.82	49063600	2269	66.23	21100	21900	21100	27650	14950	21300	21623.45	1.10	133	22266	21782	21516	21032	20766	22025	21275	133	6350	1000	14910	50	1	13300000	2913	2.77	0.54	12	0.02	7913.00	40275.00	38048	20230303	-42.44	16320	20230103	34.19	38048	-42.44	20230303	16320	34.19	20230103	190000	-88.47	20230303	20550	6.57	20230912	0.18	N	003120	1000	133 억	146213	N	N	6	N	N
123	20231006	150131	57	100.00	KOSPI		의약품	N	N	N	N	N	21850	550	2	2.58	46179050	2137	62.38	21100	21850	21100	27650	14950	21300	21609.29	1.10	141	22266	21782	21516	21032	20766	22025	21275	133	6350	1000	14910	50	1	13300000	2906	2.76	0.54	12	0.02	7913.00	40275.00	38048	20230303	-42.57	16320	20230103	33.88	38048	-42.57	20230303	16320	33.88	20230103	190000	-88.50	20230303	20550	6.33	20230912	0.18	N	003120	1000	133 억	146213	N	N	0	N	N
124	20231006	140133	57	100.00	KOSPI		의약품	N	N	N	N	N	21700	400	2	1.88	30954650	1438	41.97	21100	21700	21100	27650	14950	21300	21526.18	1.10	164	22266	21782	21516	21032	20766	22025	21275	133	6350	1000	14910	50	1	13300000	2886	2.74	0.54	12	0.01	7913.00	40275.00	38048	20230303	-42.97	16320	20230103	32.97	38048	-42.97	20230303	16320	32.97	20230103	190000	-88.58	20230303	20550	5.60	20230912	0.18	N	003120	1000	133 억	146213	N	N	0	N	N
125	20231006	130132	57	100.00	KOSPI		의약품	N	N	N	N	N	21650	350	2	1.64	22419100	1044	30.47	21100	21700	21100	27650	14950	21300	21474.23	1.10	176	22266	21782	21516	21032	20766	22025	21275	133	6350	1000	14910	50	1	13300000	2879	2.74	0.54	12	0.01	7913.00	40275.00	38048	20230303	-43.10	16320	20230103	32.66	38048	-43.10	20230303	16320	32.66	20230103	190000	-88.61	20230303	20550	5.35	20230912	0.18	N	003120	1000	133 억	146213	N	N	0	N	N
126	20231006	120132	57	100.00	KOSPI		의약품	N	N	N	N	N	21500	200	2	0.94	18448150	860	25.10	21100	21650	21100	27650	14950	21300	21451.34	1.10	197	22266	21782	21516	21032	20766	22025	21275	133	6350	1000	14910	50	1	13300000	2860	2.72	0.53	12	0.01	7913.00	40275.00	38048	20230303	-43.49	16320	20230103	31.74	38048	-43.49	20230303	16320	31.74	20230103	190000	-88.68	20230303	20550	4.62	20230912	0.18	N	003120	1000	133 억	146213	N	N	0	N	N
127	20231006	110131	57	100.00	KOSPI		의약품	N	N	N	N	N	21500	200	2	0.94	17568300	819	23.91	21100	21650	21100	27650	14950	21300	21450.92	1.10	204	22266	21782	21516	21032	20766	22025	21275	133	6350	1000	14910	50	1	13300000	2860	2.72	0.53	12	0.01	7913.00	40275.00	38048	20230303	-43.49	16320	20230103	31.74	38048	-43.49	20230303	16320	31.74	20230103	190000	-88.68	20230303	20550	4.62	20230912	0.18	N	003120	1000	133 억	146213	N	N	0	N	N
128	20231006	100132	57	100.00	KOSPI		의약품	N	N	N	N	N	21600	300	2	1.41	15015200	700	20.43	21100	21650	21100	27650	14950	21300	21450.29	1.10	198	22266	21782	21516	21032	20766	22025	21275	133	6350	1000	14910	50	1	13300000	2873	2.73	0.54	12	0.01	7913.00	40275.00	38048	20230303	-43.23	16320	20230103	32.35	38048	-43.23	20230303	16320	32.35	20230103	190000	-88.63	20230303	20550	5.11	20230912	0.18	N	003120	1000	133 억	146213	N	N	0	N	N
129	20231006	090130	57	100.00	KOSPI		의약품	N	N	N	N	N	21100	-200	5	-0.94	2110000	100	2.92	21100	21100	21100	27650	14950	21300	21100.00	1.10	-10	22266	21782	21516	21032	20766	22025	21275	133	6350	1000	14910	50	1	13300000	2806	2.67	0.52	12	0.00	7913.00	40275.00	38048	20230303	-44.54	16320	20230103	29.29	38048	-44.54	20230303	16320	29.29	20230103	190000	-88.89	20230303	20550	2.68	20230912	0.18	N	003120	1000	133 억	146213	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History