KissMeData/271980/price/prices-20231001.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

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	161100	57	100.00	KOSPI		의약품	N	N	N	N	N	14950	-50	5	-0.33	134045010	8977	98.17	15000	15180	14810	19500	10500	15000	14932.05	2.57	-3415	15460	15230	15070	14840	14680	15345	14955	74	4500	500	11100	10	1	14704872	2198	-16.80	1.35	12	0.06	-890.00	11067.00	24600	20221214	-39.23	14540	20231023	2.82	23550	-36.52	20230102	14540	2.82	20231023	24600	-39.23	20221214	14540	2.82	20231023	1.29	N	271980	500	73 억	378372	N	N	0	N	N
3	20231031	151111	57	100.00	KOSPI		의약품	N	N	N	N	N	14850	-150	5	-1.00	128664980	8615	94.21	15000	15180	14840	19500	10500	15000	14934.99	2.57	-3449	15460	15230	15070	14840	14680	15345	14955	74	4500	500	11100	10	1	14704872	2184	-16.69	1.34	12	0.06	-890.00	11067.00	24600	20221214	-39.63	14540	20231023	2.13	23550	-36.94	20230102	14540	2.13	20231023	24600	-39.63	20221214	14540	2.13	20231023	1.29	N	271980	500	73 억	378372	N	N	0	N	N
4	20231031	141121	57	100.00	KOSPI		의약품	N	N	N	N	N	14850	-150	5	-1.00	112016510	7498	82.00	15000	15180	14850	19500	10500	15000	14939.52	2.57	-3219	15460	15230	15070	14840	14680	15345	14955	74	4500	500	11100	10	1	14704872	2184	-16.69	1.34	12	0.05	-890.00	11067.00	24600	20221214	-39.63	14540	20231023	2.13	23550	-36.94	20230102	14540	2.13	20231023	24600	-39.63	20221214	14540	2.13	20231023	1.29	N	271980	500	73 억	378372	N	N	0	N	N
5	20231031	131111	57	100.00	KOSPI		의약품	N	N	N	N	N	15010	10	2	0.07	101420610	6788	74.23	15000	15180	14850	19500	10500	15000	14941.16	2.57	-3245	15460	15230	15070	14840	14680	15345	14955	74	4500	500	11100	10	1	14704872	2207	-16.87	1.36	12	0.05	-890.00	11067.00	24600	20221214	-38.98	14540	20231023	3.23	23550	-36.26	20230102	14540	3.23	20231023	24600	-38.98	20221214	14540	3.23	20231023	1.29	N	271980	500	73 억	378372	N	N	0	N	N
6	20231031	121112	57	100.00	KOSPI		의약품	N	N	N	N	N	14870	-130	5	-0.87	81476370	5448	59.58	15000	15180	14860	19500	10500	15000	14955.28	2.57	-2533	15460	15230	15070	14840	14680	15345	14955	74	4500	500	11100	10	1	14704872	2187	-16.71	1.34	12	0.04	-890.00	11067.00	24600	20221214	-39.55	14540	20231023	2.27	23550	-36.86	20230102	14540	2.27	20231023	24600	-39.55	20221214	14540	2.27	20231023	1.29	N	271980	500	73 억	378372	N	N	0	N	N
7	20231031	111141	57	100.00	KOSPI		의약품	N	N	N	N	N	14980	-20	5	-0.13	66595420	4449	48.65	15000	15180	14900	19500	10500	15000	14968.63	2.57	-2073	15460	15230	15070	14840	14680	15345	14955	74	4500	500	11100	10	1	14704872	2203	-16.83	1.35	12	0.03	-890.00	11067.00	24600	20221214	-39.11	14540	20231023	3.03	23550	-36.39	20230102	14540	3.03	20231023	24600	-39.11	20221214	14540	3.03	20231023	1.29	N	271980	500	73 억	378372	N	N	0	N	N
8	20231031	101120	57	100.00	KOSPI		의약품	N	N	N	N	N	15000	0	3	0.00	26045410	1734	18.96	15000	15180	15000	19500	10500	15000	15020.42	2.57	54	15460	15230	15070	14840	14680	15345	14955	74	4500	500	11100	10	1	14704872	2206	-16.85	1.36	12	0.01	-890.00	11067.00	24600	20221214	-39.02	14540	20231023	3.16	23550	-36.31	20230102	14540	3.16	20231023	24600	-39.02	20221214	14540	3.16	20231023	1.29	N	271980	500	73 억	378372	N	N	0	N	N
9	20231031	091119	57	100.00	KOSPI		의약품	N	N	N	N	N	15050	50	2	0.33	8357480	557	6.09	15000	15090	15000	19500	10500	15000	15004.45	2.57	292	15460	15230	15070	14840	14680	15345	14955	74	4500	500	11100	10	1	14704872	2213	-16.91	1.36	12	0.00	-890.00	11067.00	24600	20221214	-38.82	14540	20231023	3.51	23550	-36.09	20230102	14540	3.51	20231023	24600	-38.82	20221214	14540	3.51	20231023	1.29	N	271980	500	73 억	378372	N	N	0	N	N
10	20231030	161058	57	100.00	KOSPI		의약품	N	N	N	N	N	15000	-180	5	-1.19	134576350	8931	77.53	14910	15300	14910	19730	10630	15180	15068.45	2.55	2227	15966	15572	15346	14952	14726	15770	15150	74	4550	500	11230	10	1	14704872	2206	-16.85	1.36	12	0.06	-890.00	11067.00	24600	20221214	-39.02	14540	20231023	3.16	23550	-36.31	20230102	14540	3.16	20231023	24600	-39.02	20221214	14540	3.16	20231023	1.29	N	271980	500	73 억	375565	N	N	0	N	N
11	20231030	151034	57	100.00	KOSPI		의약품	N	N	N	N	N	15130	-50	5	-0.33	125408140	8320	72.22	14910	15300	14910	19730	10630	15180	15073.09	2.55	2151	15966	15572	15346	14952	14726	15770	15150	74	4550	500	11230	10	1	14704872	2225	-17.00	1.37	12	0.06	-890.00	11067.00	24600	20221214	-38.50	14540	20231023	4.06	23550	-35.75	20230102	14540	4.06	20231023	24600	-38.50	20221214	14540	4.06	20231023	1.29	N	271980	500	73 억	375565	N	N	0	N	N
12	20231030	141031	57	100.00	KOSPI		의약품	N	N	N	N	N	15190	10	2	0.07	106444550	7066	61.34	14910	15300	14910	19730	10630	15180	15064.33	2.55	1860	15966	15572	15346	14952	14726	15770	15150	74	4550	500	11230	10	1	14704872	2234	-17.07	1.37	12	0.05	-890.00	11067.00	24600	20221214	-38.25	14540	20231023	4.47	23550	-35.50	20230102	14540	4.47	20231023	24600	-38.25	20221214	14540	4.47	20231023	1.29	N	271980	500	73 억	375565	N	N	0	N	N
13	20231030	131036	57	100.00	KOSPI		의약품	N	N	N	N	N	15210	30	2	0.20	101628080	6749	58.59	14910	15300	14910	19730	10630	15180	15058.24	2.55	1712	15966	15572	15346	14952	14726	15770	15150	74	4550	500	11230	10	1	14704872	2237	-17.09	1.37	12	0.05	-890.00	11067.00	24600	20221214	-38.17	14540	20231023	4.61	23550	-35.41	20230102	14540	4.61	20231023	24600	-38.17	20221214	14540	4.61	20231023	1.29	N	271980	500	73 억	375565	N	N	0	N	N
14	20231030	121026	57	100.00	KOSPI		의약품	N	N	N	N	N	15190	10	2	0.07	92624800	6155	53.43	14910	15300	14910	19730	10630	15180	15048.71	2.55	1439	15966	15572	15346	14952	14726	15770	15150	74	4550	500	11230	10	1	14704872	2234	-17.07	1.37	12	0.04	-890.00	11067.00	24600	20221214	-38.25	14540	20231023	4.47	23550	-35.50	20230102	14540	4.47	20231023	24600	-38.25	20221214	14540	4.47	20231023	1.29	N	271980	500	73 억	375565	N	N	0	N	N
15	20231030	111028	57	100.00	KOSPI		의약품	N	N	N	N	N	15030	-150	5	-0.99	72993430	4861	42.20	14910	15180	14910	19730	10630	15180	15016.13	2.55	912	15966	15572	15346	14952	14726	15770	15150	74	4550	500	11230	10	1	14704872	2210	-16.89	1.36	12	0.03	-890.00	11067.00	24600	20221214	-38.90	14540	20231023	3.37	23550	-36.18	20230102	14540	3.37	20231023	24600	-38.90	20221214	14540	3.37	20231023	1.29	N	271980	500	73 억	375565	N	N	0	N	N
16	20231030	101024	57	100.00	KOSPI		의약품	N	N	N	N	N	15060	-120	5	-0.79	40148200	2676	23.23	14910	15180	14910	19730	10630	15180	15003.06	2.55	178	15966	15572	15346	14952	14726	15770	15150	74	4550	500	11230	10	1	14704872	2215	-16.92	1.36	12	0.02	-890.00	11067.00	24600	20221214	-38.78	14540	20231023	3.58	23550	-36.05	20230102	14540	3.58	20231023	24600	-38.78	20221214	14540	3.58	20231023	1.29	N	271980	500	73 억	375565	N	N	0	N	N
17	20231030	091023	57	100.00	KOSPI		의약품	N	N	N	N	N	15080	-100	5	-0.66	6449520	432	3.75	14910	15180	14910	19730	10630	15180	14929.44	2.55	-5	15966	15572	15346	14952	14726	15770	15150	74	4550	500	11230	10	1	14704872	2217	-16.94	1.36	12	0.00	-890.00	11067.00	24600	20221214	-38.70	14540	20231023	3.71	23550	-35.97	20230102	14540	3.71	20231023	24600	-38.70	20221214	14540	3.71	20231023	1.29	N	271980	500	73 억	375565	N	N	0	N	N
18	20231027	160941	57	100.00	KOSPI		의약품	N	N	N	N	N	15180	30	2	0.20	177821670	11520	6.40	15150	15740	15120	19690	10610	15150	15437.68	2.54	1180	18696	16922	16026	14252	13356	16475	13805	74	4540	500	11210	10	1	14704872	2232	-17.06	1.37	12	0.08	-890.00	11067.00	24600	20221214	-38.29	14540	20231023	4.40	23550	-35.54	20230102	14540	4.40	20231023	24600	-38.29	20221214	14540	4.40	20231023	1.29	N	271980	500	73 억	374103	N	N	0	N	N
19	20231027	151026	57	100.00	KOSPI		의약품	N	N	N	N	N	15370	220	2	1.45	169823420	10994	6.11	15150	15740	15120	19690	10610	15150	15448.82	2.54	1147	18696	16922	16026	14252	13356	16475	13805	74	4540	500	11210	10	1	14704872	2260	-17.27	1.39	12	0.07	-890.00	11067.00	24600	20221214	-37.52	14540	20231023	5.71	23550	-34.73	20230102	14540	5.71	20231023	24600	-37.52	20221214	14540	5.71	20231023	1.29	N	271980	500	73 억	374103	N	N	0	N	N
20	20231027	141023	57	100.00	KOSPI		의약품	N	N	N	N	N	15450	300	2	1.98	153814140	9944	5.53	15150	15740	15120	19690	10610	15150	15470.29	2.54	1051	18696	16922	16026	14252	13356	16475	13805	74	4540	500	11210	10	1	14704872	2272	-17.36	1.40	12	0.07	-890.00	11067.00	24600	20221214	-37.20	14540	20231023	6.26	23550	-34.39	20230102	14540	6.26	20231023	24600	-37.20	20221214	14540	6.26	20231023	1.29	N	271980	500	73 억	374103	N	N	0	N	N
21	20231027	131014	57	100.00	KOSPI		의약품	N	N	N	N	N	15380	230	2	1.52	141506100	9144	5.08	15150	15740	15120	19690	10610	15150	15477.80	2.54	995	18696	16922	16026	14252	13356	16475	13805	74	4540	500	11210	10	1	14704872	2262	-17.28	1.39	12	0.06	-890.00	11067.00	24600	20221214	-37.48	14540	20231023	5.78	23550	-34.69	20230102	14540	5.78	20231023	24600	-37.48	20221214	14540	5.78	20231023	1.29	N	271980	500	73 억	374103	N	N	0	N	N
22	20231027	121026	57	100.00	KOSPI		의약품	N	N	N	N	N	15560	410	2	2.71	129316890	8350	4.64	15150	15740	15120	19690	10610	15150	15489.90	2.54	974	18696	16922	16026	14252	13356	16475	13805	74	4540	500	11210	10	1	14704872	2288	-17.48	1.41	12	0.06	-890.00	11067.00	24600	20221214	-36.75	14540	20231023	7.02	23550	-33.93	20230102	14540	7.02	20231023	24600	-36.75	20221214	14540	7.02	20231023	1.29	N	271980	500	73 억	374103	N	N	0	N	N
23	20231027	111033	57	100.00	KOSPI		의약품	N	N	N	N	N	15590	440	2	2.90	116655140	7536	4.19	15150	15740	15120	19690	10610	15150	15482.81	2.54	641	18696	16922	16026	14252	13356	16475	13805	74	4540	500	11210	10	1	14704872	2292	-17.52	1.41	12	0.05	-890.00	11067.00	24600	20221214	-36.63	14540	20231023	7.22	23550	-33.80	20230102	14540	7.22	20231023	24600	-36.63	20221214	14540	7.22	20231023	1.29	N	271980	500	73 억	374103	N	N	0	N	N
24	20231027	101022	57	100.00	KOSPI		의약품	N	N	N	N	N	15590	440	2	2.90	94006910	6087	3.38	15150	15740	15120	19690	10610	15150	15447.30	2.54	177	18696	16922	16026	14252	13356	16475	13805	74	4540	500	11210	10	1	14704872	2292	-17.52	1.41	12	0.04	-890.00	11067.00	24600	20221214	-36.63	14540	20231023	7.22	23550	-33.80	20230102	14540	7.22	20231023	24600	-36.63	20221214	14540	7.22	20231023	1.29	N	271980	500	73 억	374103	N	N	0	N	N
25	20231027	091024	57	100.00	KOSPI		의약품	N	N	N	N	N	15700	550	2	3.63	34663120	2248	1.25	15150	15740	15120	19690	10610	15150	15428.20	2.54	387	18696	16922	16026	14252	13356	16475	13805	74	4540	500	11210	10	1	14704872	2309	-17.64	1.42	12	0.02	-890.00	11067.00	24600	20221214	-36.18	14540	20231023	7.98	23550	-33.33	20230102	14540	7.98	20231023	24600	-36.18	20221214	14540	7.98	20231023	1.29	N	271980	500	73 억	374103	N	N	0	N	N
26	20231026	161009	57	100.00	KOSPI		의약품	N	N	N	N	N	15150	-400	5	-2.57	2958568790	179403	1737.39	15400	17800	15130	20200	10890	15550	16499.01	2.62	-8005	16296	15922	15376	15002	14456	16110	15190	74	4650	500	11500	10	1	14704872	2228	-17.02	1.37	12	1.22	-890.00	11067.00	24600	20221214	-38.41	14540	20231023	4.20	23550	-35.67	20230102	14540	4.20	20231023	24600	-38.41	20221214	14540	4.20	20231023	1.29	N	271980	500	73 억	385630	N	N	0	N	N
27	20231026	151008	57	100.00	KOSPI		의약품	N	N	N	N	N	15530	-20	5	-0.13	2850579660	172307	1668.67	15400	17800	15130	20200	10890	15550	16544.18	2.62	-8114	16296	15922	15376	15002	14456	16110	15190	74	4650	500	11500	10	1	14704872	2284	-17.45	1.40	12	1.17	-890.00	11067.00	24600	20221214	-36.87	14540	20231023	6.81	23550	-34.06	20230102	14540	6.81	20231023	24600	-36.87	20221214	14540	6.81	20231023	1.29	N	271980	500	73 억	385630	N	N	0	N	N
28	20231026	141010	57	100.00	KOSPI		의약품	N	N	N	N	N	15940	390	2	2.51	2769922900	167155	1618.78	15400	17800	15130	20200	10890	15550	16571.59	2.62	-9000	16296	15922	15376	15002	14456	16110	15190	74	4650	500	11500	10	1	14704872	2344	-17.91	1.44	12	1.14	-890.00	11067.00	24600	20221214	-35.20	14540	20231023	9.63	23550	-32.31	20230102	14540	9.63	20231023	24600	-35.20	20221214	14540	9.63	20231023	1.29	N	271980	500	73 억	385630	N	N	0	N	N
29	20231026	131009	57	100.00	KOSPI		의약품	N	N	N	N	N	15660	110	2	0.71	2656579330	159969	1549.19	15400	17800	15130	20200	10890	15550	16607.49	2.62	-8463	16296	15922	15376	15002	14456	16110	15190	74	4650	500	11500	10	1	14704872	2303	-17.60	1.42	12	1.09	-890.00	11067.00	24600	20221214	-36.34	14540	20231023	7.70	23550	-33.50	20230102	14540	7.70	20231023	24600	-36.34	20221214	14540	7.70	20231023	1.29	N	271980	500	73 억	385630	N	N	0	N	N
30	20231026	121001	57	100.00	KOSPI		의약품	N	N	N	N	N	15500	-50	5	-0.32	2616260780	157376	1524.08	15400	17800	15130	20200	10890	15550	16624.94	2.62	-8440	16296	15922	15376	15002	14456	16110	15190	74	4650	500	11500	10	1	14704872	2279	-17.42	1.40	12	1.07	-890.00	11067.00	24600	20221214	-36.99	14540	20231023	6.60	23550	-34.18	20230102	14540	6.60	20231023	24600	-36.99	20221214	14540	6.60	20231023	1.29	N	271980	500	73 억	385630	N	N	0	N	N
31	20231026	111017	57	100.00	KOSPI		의약품	N	N	N	N	N	15710	160	2	1.03	2444633090	146386	1417.64	15400	17800	15130	20200	10890	15550	16700.69	2.62	-8028	16296	15922	15376	15002	14456	16110	15190	74	4650	500	11500	10	1	14704872	2310	-17.65	1.42	12	1.00	-890.00	11067.00	24600	20221214	-36.14	14540	20231023	8.05	23550	-33.29	20230102	14540	8.05	20231023	24600	-36.14	20221214	14540	8.05	20231023	1.29	N	271980	500	73 억	385630	N	N	0	N	N
32	20231026	101012	57	100.00	KOSPI		의약품	N	N	N	N	N	15390	-160	5	-1.03	35770490	2341	22.67	15400	15450	15130	20200	10890	15550	15268.08	2.62	356	16296	15922	15376	15002	14456	16110	15190	74	4650	500	11500	10	1	14704872	2263	-17.29	1.39	12	0.02	-890.00	11067.00	24600	20221214	-37.44	14540	20231023	5.85	23550	-34.65	20230102	14540	5.85	20231023	24600	-37.44	20221214	14540	5.85	20231023	1.29	N	271980	500	73 억	385630	N	N	0	N	N
33	20231026	091010	57	100.00	KOSPI		의약품	N	N	N	N	N	15220	-330	5	-2.12	10209120	667	6.46	15400	15400	15130	20200	10890	15550	15263.50	2.62	24	16296	15922	15376	15002	14456	16110	15190	74	4650	500	11500	10	1	14704872	2238	-17.10	1.38	12	0.00	-890.00	11067.00	24600	20221214	-38.13	14540	20231023	4.68	23550	-35.37	20230102	14540	4.68	20231023	24600	-38.13	20221214	14540	4.68	20231023	1.29	N	271980	500	73 억	385630	N	N	0	N	N
34	20231025	161012	57	100.00	KOSPI		의약품	N	N	N	N	N	15550	390	2	2.57	148747040	9655	82.37	15190	15750	14830	19700	10620	15160	15406.22	2.60	2858	15586	15372	15056	14842	14526	15215	14685	74	4540	500	11210	10	1	14704872	2287	-17.47	1.41	12	0.07	-890.00	11067.00	24600	20221214	-36.79	14540	20231023	6.95	23550	-33.97	20230102	14540	6.95	20231023	24600	-36.79	20221214	14540	6.95	20231023	1.31	N	271980	500	73 억	382946	N	N	0	N	N
35	20231025	151010	57	100.00	KOSPI		의약품	N	N	N	N	N	15560	400	2	2.64	143050290	9288	79.24	15190	15750	14830	19700	10620	15160	15401.62	2.60	2716	15586	15372	15056	14842	14526	15215	14685	74	4540	500	11210	10	1	14704872	2288	-17.48	1.41	12	0.06	-890.00	11067.00	24600	20221214	-36.75	14540	20231023	7.02	23550	-33.93	20230102	14540	7.02	20231023	24600	-36.75	20221214	14540	7.02	20231023	1.31	N	271980	500	73 억	382946	N	N	0	N	N
36	20231025	141005	57	100.00	KOSPI		의약품	N	N	N	N	N	15330	170	2	1.12	64162150	4215	35.96	15190	15380	14830	19700	10620	15160	15222.34	2.60	1513	15586	15372	15056	14842	14526	15215	14685	74	4540	500	11210	10	1	14704872	2254	-17.22	1.39	12	0.03	-890.00	11067.00	24600	20221214	-37.68	14540	20231023	5.43	23550	-34.90	20230102	14540	5.43	20231023	24600	-37.68	20221214	14540	5.43	20231023	1.31	N	271980	500	73 억	382946	N	N	0	N	N
37	20231025	131006	57	100.00	KOSPI		의약품	N	N	N	N	N	15210	50	2	0.33	53070310	3487	29.75	15190	15380	14830	19700	10620	15160	15219.48	2.60	1297	15586	15372	15056	14842	14526	15215	14685	74	4540	500	11210	10	1	14704872	2237	-17.09	1.37	12	0.02	-890.00	11067.00	24600	20221214	-38.17	14540	20231023	4.61	23550	-35.41	20230102	14540	4.61	20231023	24600	-38.17	20221214	14540	4.61	20231023	1.31	N	271980	500	73 억	382946	N	N	0	N	N
38	20231025	121009	57	100.00	KOSPI		의약품	N	N	N	N	N	15340	180	2	1.19	43485260	2859	24.39	15190	15380	14830	19700	10620	15160	15209.95	2.60	1468	15586	15372	15056	14842	14526	15215	14685	74	4540	500	11210	10	1	14704872	2256	-17.24	1.39	12	0.02	-890.00	11067.00	24600	20221214	-37.64	14540	20231023	5.50	23550	-34.86	20230102	14540	5.50	20231023	24600	-37.64	20221214	14540	5.50	20231023	1.31	N	271980	500	73 억	382946	N	N	0	N	N
39	20231025	111009	57	100.00	KOSPI		의약품	N	N	N	N	N	15230	70	2	0.46	24617460	1624	13.86	15190	15270	14830	19700	10620	15160	15158.53	2.60	467	15586	15372	15056	14842	14526	15215	14685	74	4540	500	11210	10	1	14704872	2240	-17.11	1.38	12	0.01	-890.00	11067.00	24600	20221214	-38.09	14540	20231023	4.75	23550	-35.33	20230102	14540	4.75	20231023	24600	-38.09	20221214	14540	4.75	20231023	1.31	N	271980	500	73 억	382946	N	N	0	N	N
40	20231025	101010	57	100.00	KOSPI		의약품	N	N	N	N	N	15160	0	3	0.00	14397680	951	8.11	15190	15270	14830	19700	10620	15160	15139.52	2.60	88	15586	15372	15056	14842	14526	15215	14685	74	4540	500	11210	10	1	14704872	2229	-17.03	1.37	12	0.01	-890.00	11067.00	24600	20221214	-38.37	14540	20231023	4.26	23550	-35.63	20230102	14540	4.26	20231023	24600	-38.37	20221214	14540	4.26	20231023	1.31	N	271980	500	73 억	382946	N	N	0	N	N
41	20231025	091006	57	100.00	KOSPI		의약품	N	N	N	N	N	14950	-210	5	-1.39	5462830	361	3.08	15190	15270	14830	19700	10620	15160	15132.49	2.60	-2	15586	15372	15056	14842	14526	15215	14685	74	4540	500	11210	10	1	14704872	2198	-16.80	1.35	12	0.00	-890.00	11067.00	24600	20221214	-39.23	14540	20231023	2.82	23550	-36.52	20230102	14540	2.82	20231023	24600	-39.23	20221214	14540	2.82	20231023	1.31	N	271980	500	73 억	382946	N	N	0	N	N
42	20231024	160945	57	100.00	KOSPI		의약품	N	N	N	N	N	15160	-40	5	-0.26	175233170	11699	68.04	15190	15270	14740	19760	10640	15200	14978.47	2.59	2332	15773	15486	15013	14726	14253	15630	14870	74	4560	500	11240	10	1	14704872	2229	-17.03	1.37	12	0.08	-890.00	11067.00	24600	20221214	-38.37	14540	20231023	4.26	23550	-35.63	20230102	14540	4.26	20231023	24600	-38.37	20221214	14540	4.26	20231023	1.31	N	271980	500	73 억	380713	N	N	0	N	N
43	20231024	151000	57	100.00	KOSPI		의약품	N	N	N	N	N	15130	-70	5	-0.46	161175750	10772	62.65	15190	15270	14740	19760	10640	15200	14962.47	2.59	1920	15773	15486	15013	14726	14253	15630	14870	74	4560	500	11240	10	1	14704872	2225	-17.00	1.37	12	0.07	-890.00	11067.00	24600	20221214	-38.50	14540	20231023	4.06	23550	-35.75	20230102	14540	4.06	20231023	24600	-38.50	20221214	14540	4.06	20231023	1.31	N	271980	500	73 억	380713	N	N	0	N	N
44	20231024	140943	57	100.00	KOSPI		의약품	N	N	N	N	N	15090	-110	5	-0.72	126607050	8474	49.28	15190	15270	14740	19760	10640	15200	14940.65	2.59	139	15773	15486	15013	14726	14253	15630	14870	74	4560	500	11240	10	1	14704872	2219	-16.96	1.36	12	0.06	-890.00	11067.00	24600	20221214	-38.66	14540	20231023	3.78	23550	-35.92	20230102	14540	3.78	20231023	24600	-38.66	20221214	14540	3.78	20231023	1.31	N	271980	500	73 억	380713	N	N	0	N	N
45	20231024	130948	57	100.00	KOSPI		의약품	N	N	N	N	N	14990	-210	5	-1.38	114129470	7643	44.45	15190	15270	14740	19760	10640	15200	14932.55	2.59	-120	15773	15486	15013	14726	14253	15630	14870	74	4560	500	11240	10	1	14704872	2204	-16.84	1.35	12	0.05	-890.00	11067.00	24600	20221214	-39.07	14540	20231023	3.09	23550	-36.35	20230102	14540	3.09	20231023	24600	-39.07	20221214	14540	3.09	20231023	1.31	N	271980	500	73 억	380713	N	N	0	N	N
46	20231024	120959	57	100.00	KOSPI		의약품	N	N	N	N	N	14900	-300	5	-1.97	108686700	7278	42.33	15190	15270	14740	19760	10640	15200	14933.59	2.59	-200	15773	15486	15013	14726	14253	15630	14870	74	4560	500	11240	10	1	14704872	2191	-16.74	1.35	12	0.05	-890.00	11067.00	24600	20221214	-39.43	14540	20231023	2.48	23550	-36.73	20230102	14540	2.48	20231023	24600	-39.43	20221214	14540	2.48	20231023	1.31	N	271980	500	73 억	380713	N	N	0	N	N
47	20231024	110955	57	100.00	KOSPI		의약품	N	N	N	N	N	14920	-280	5	-1.84	100605270	6736	39.17	15190	15270	14740	19760	10640	15200	14935.46	2.59	-239	15773	15486	15013	14726	14253	15630	14870	74	4560	500	11240	10	1	14704872	2194	-16.76	1.35	12	0.05	-890.00	11067.00	24600	20221214	-39.35	14540	20231023	2.61	23550	-36.65	20230102	14540	2.61	20231023	24600	-39.35	20221214	14540	2.61	20231023	1.31	N	271980	500	73 억	380713	N	N	0	N	N
48	20231024	100945	57	100.00	KOSPI		의약품	N	N	N	N	N	15150	-50	5	-0.33	32448210	2145	12.47	15190	15270	14980	19760	10640	15200	15127.37	2.59	462	15773	15486	15013	14726	14253	15630	14870	74	4560	500	11240	10	1	14704872	2228	-17.02	1.37	12	0.01	-890.00	11067.00	24600	20221214	-38.41	14540	20231023	4.20	23550	-35.67	20230102	14540	4.20	20231023	24600	-38.41	20221214	14540	4.20	20231023	1.31	N	271980	500	73 억	380713	N	N	0	N	N
49	20231024	090953	57	100.00	KOSPI		의약품	N	N	N	N	N	15210	10	2	0.07	8541950	562	3.27	15190	15230	15190	19760	10640	15200	15199.20	2.59	332	15773	15486	15013	14726	14253	15630	14870	74	4560	500	11240	10	1	14704872	2237	-17.09	1.37	12	0.00	-890.00	11067.00	24600	20221214	-38.17	14540	20231023	4.61	23550	-35.41	20230102	14540	4.61	20231023	24600	-38.17	20221214	14540	4.61	20231023	1.31	N	271980	500	73 억	380713	N	N	0	N	N
50	20231023	160938	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	15200	440	2	2.98	256153250	17130	98.65	14540	15300	14540	19180	10340	14760	14956.21	2.57	2337	15186	14972	14786	14572	14386	15080	14680	74	4420	500	10920	10	1	14704872	2235	-17.08	1.37	12	0.12	-890.00	11067.00	24600	20221214	-38.21	14540	20231023	4.54	23550	-35.46	20230102	14540	4.54	20231023	24600	-38.21	20221214	14540	4.54	20231023	1.32	N	271980	500	73 억	377470	N	N	0	N	N
51	20231023	150944	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	15210	450	2	3.05	246412370	16489	94.96	14540	15300	14540	19180	10340	14760	14946.74	2.57	2252	15186	14972	14786	14572	14386	15080	14680	74	4420	500	10920	10	1	14704872	2237	-17.09	1.37	12	0.11	-890.00	11067.00	24600	20221214	-38.17	14540	20231023	4.61	23550	-35.41	20230102	14540	4.61	20231023	24600	-38.17	20221214	14540	4.61	20231023	1.32	N	271980	500	73 억	377470	N	N	0	N	N
52	20231023	140942	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	15180	420	2	2.85	210115680	14097	81.19	14540	15300	14540	19180	10340	14760	14907.48	2.57	2243	15186	14972	14786	14572	14386	15080	14680	74	4420	500	10920	10	1	14704872	2232	-17.06	1.37	12	0.10	-890.00	11067.00	24600	20221214	-38.29	14540	20231023	4.40	23550	-35.54	20230102	14540	4.40	20231023	24600	-38.29	20221214	14540	4.40	20231023	1.32	N	271980	500	73 억	377470	N	N	0	N	N
53	20231023	130948	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	15080	320	2	2.17	181383340	12202	70.27	14540	15150	14540	19180	10340	14760	14867.14	2.57	2237	15186	14972	14786	14572	14386	15080	14680	74	4420	500	10920	10	1	14704872	2217	-16.94	1.36	12	0.08	-890.00	11067.00	24600	20221214	-38.70	14540	20231023	3.71	23550	-35.97	20230102	14540	3.71	20231023	24600	-38.70	20221214	14540	3.71	20231023	1.32	N	271980	500	73 억	377470	N	N	0	N	N
54	20231023	120938	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	14940	180	2	1.22	155389390	10473	60.31	14540	15150	14540	19180	10340	14760	14838.94	2.57	2109	15186	14972	14786	14572	14386	15080	14680	74	4420	500	10920	10	1	14704872	2197	-16.79	1.35	12	0.07	-890.00	11067.00	24600	20221214	-39.27	14540	20231023	2.75	23550	-36.56	20230102	14540	2.75	20231023	24600	-39.27	20221214	14540	2.75	20231023	1.32	N	271980	500	73 억	377470	N	N	0	N	N
55	20231023	110936	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	15110	350	2	2.37	136544250	9219	53.09	14540	15120	14540	19180	10340	14760	14812.53	2.57	1932	15186	14972	14786	14572	14386	15080	14680	74	4420	500	10920	10	1	14704872	2222	-16.98	1.37	12	0.06	-890.00	11067.00	24600	20221214	-38.58	14540	20231023	3.92	23550	-35.84	20230102	14540	3.92	20231023	24600	-38.58	20221214	14540	3.92	20231023	1.32	N	271980	500	73 억	377470	N	N	0	N	N
56	20231023	100929	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	14930	170	2	1.15	83607590	5686	32.75	14540	15010	14540	19180	10340	14760	14701.67	2.57	913	15186	14972	14786	14572	14386	15080	14680	74	4420	500	10920	10	1	14704872	2195	-16.78	1.35	12	0.04	-890.00	11067.00	24600	20221214	-39.31	14540	20231023	2.68	23550	-36.60	20230102	14540	2.68	20231023	24600	-39.31	20221214	14540	2.68	20231023	1.32	N	271980	500	73 억	377470	N	N	0	N	N
57	20231023	090949	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	14830	70	2	0.47	50603420	3459	19.92	14540	15010	14540	19180	10340	14760	14619.85	2.57	83	15186	14972	14786	14572	14386	15080	14680	74	4420	500	10920	10	1	14704872	2181	-16.66	1.34	12	0.02	-890.00	11067.00	24600	20221214	-39.72	14540	20231023	1.99	23550	-37.03	20230102	14540	1.99	20231023	24600	-39.72	20221214	14540	1.99	20231023	1.32	N	271980	500	73 억	377470	N	N	0	N	N
58	20231020	160934	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	14760	-300	5	-1.99	240620850	16345	131.78	14730	15000	14600	19570	10550	15060	14721.37	2.56	723	16000	15530	15280	14810	14560	15405	14685	74	4510	500	11140	10	1	14704872	2170	-16.58	1.33	12	0.11	-890.00	11067.00	24600	20221214	-40.00	14600	20231020	1.10	23550	-37.32	20230102	14600	1.10	20231020	24600	-40.00	20221214	14600	1.10	20231020	1.32	N	271980	500	73 억	376586	N	N	0	N	N
59	20231020	150933	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	14750	-310	5	-2.06	214768200	14584	117.58	14730	15000	14600	19570	10550	15060	14726.29	2.56	87	16000	15530	15280	14810	14560	15405	14685	74	4510	500	11140	10	1	14704872	2169	-16.57	1.33	12	0.10	-890.00	11067.00	24600	20221214	-40.04	14600	20231020	1.03	23550	-37.37	20230102	14600	1.03	20231020	24600	-40.04	20221214	14600	1.03	20231020	1.32	N	271980	500	73 억	376586	N	N	0	N	N
60	20231020	140943	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	14950	-110	5	-0.73	189890780	12896	103.97	14730	15000	14600	19570	10550	15060	14724.78	2.56	137	16000	15530	15280	14810	14560	15405	14685	74	4510	500	11140	10	1	14704872	2198	-16.80	1.35	12	0.09	-890.00	11067.00	24600	20221214	-39.23	14600	20231020	2.40	23550	-36.52	20230102	14600	2.40	20231020	24600	-39.23	20221214	14600	2.40	20231020	1.32	N	271980	500	73 억	376586	N	N	0	N	N
61	20231020	130916	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	14840	-220	5	-1.46	176344540	11985	96.63	14730	15000	14600	19570	10550	15060	14713.77	2.56	-126	16000	15530	15280	14810	14560	15405	14685	74	4510	500	11140	10	1	14704872	2182	-16.67	1.34	12	0.08	-890.00	11067.00	24600	20221214	-39.67	14600	20231020	1.64	23550	-36.99	20230102	14600	1.64	20231020	24600	-39.67	20221214	14600	1.64	20231020	1.32	N	271980	500	73 억	376586	N	N	0	N	N
62	20231020	120927	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	14700	-360	5	-2.39	163612060	11117	89.63	14730	15000	14600	19570	10550	15060	14717.29	2.56	-651	16000	15530	15280	14810	14560	15405	14685	74	4510	500	11140	10	1	14704872	2162	-16.52	1.33	12	0.08	-890.00	11067.00	24600	20221214	-40.24	14600	20231020	0.68	23550	-37.58	20230102	14600	0.68	20231020	24600	-40.24	20221214	14600	0.68	20231020	1.32	N	271980	500	73 억	376586	N	N	0	N	N
63	20231020	110937	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	14620	-440	5	-2.92	132906120	9019	72.72	14730	15000	14620	19570	10550	15060	14736.24	2.56	-650	16000	15530	15280	14810	14560	15405	14685	74	4510	500	11140	10	1	14704872	2150	-16.43	1.32	12	0.06	-890.00	11067.00	24600	20221214	-40.57	14620	20231020	0.00	23550	-37.92	20230102	14620	0.00	20231020	24600	-40.57	20221214	14620	0.00	20231020	1.32	N	271980	500	73 억	376586	N	N	0	N	N
64	20231020	100928	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	14780	-280	5	-1.86	97238710	6592	53.15	14730	15000	14620	19570	10550	15060	14751.02	2.56	-548	16000	15530	15280	14810	14560	15405	14685	74	4510	500	11140	10	1	14704872	2173	-16.61	1.34	12	0.04	-890.00	11067.00	24600	20221214	-39.92	14620	20231020	1.09	23550	-37.24	20230102	14620	1.09	20231020	24600	-39.92	20221214	14620	1.09	20231020	1.32	N	271980	500	73 억	376586	N	N	0	N	N
65	20231020	090927	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	14790	-270	5	-1.79	37810220	2559	20.63	14730	15000	14730	19570	10550	15060	14775.39	2.56	259	16000	15530	15280	14810	14560	15405	14685	74	4510	500	11140	10	1	14704872	2175	-16.62	1.34	12	0.02	-890.00	11067.00	24600	20221214	-39.88	14730	20231020	0.41	23550	-37.20	20230102	14730	0.41	20231020	24600	-39.88	20221214	14730	0.41	20231020	1.32	N	271980	500	73 억	376586	N	N	0	N	N
66	20231019	160925	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	15060	-680	5	-4.32	190505720	12373	135.58	15550	15750	15030	20450	11020	15740	15399.83	2.57	-1080	16266	16002	15806	15542	15346	15905	15445	74	4710	500	11640	10	1	14704872	2215	-16.92	1.36	12	0.08	-890.00	11067.00	24600	20221214	-38.78	15030	20231019	0.20	23550	-36.05	20230102	15030	0.20	20231019	24600	-38.78	20221214	15030	0.20	20231019	1.32	N	271980	500	73 억	377690	N	N	0	N	N
67	20231019	150916	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	15250	-490	5	-3.11	147779280	9541	104.55	15550	15750	15200	20450	11020	15740	15488.87	2.57	-967	16266	16002	15806	15542	15346	15905	15445	74	4710	500	11640	10	1	14704872	2242	-17.13	1.38	12	0.06	-890.00	11067.00	24600	20221214	-38.01	15200	20231019	0.33	23550	-35.24	20230102	15200	0.33	20231019	24600	-38.01	20221214	15200	0.33	20231019	1.32	N	271980	500	73 억	377690	N	N	0	N	N
68	20231019	140930	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	15470	-270	5	-1.72	93806570	6027	66.04	15550	15750	15460	20450	11020	15740	15564.39	2.57	-828	16266	16002	15806	15542	15346	15905	15445	74	4710	500	11640	10	1	14704872	2275	-17.38	1.40	12	0.04	-890.00	11067.00	24600	20221214	-37.11	15460	20231019	0.06	23550	-34.31	20230102	15460	0.06	20231019	24600	-37.11	20221214	15460	0.06	20231019	1.32	N	271980	500	73 억	377690	N	N	0	N	N
69	20231019	130920	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	15490	-250	5	-1.59	84723190	5440	59.61	15550	15750	15490	20450	11020	15740	15574.12	2.57	-799	16266	16002	15806	15542	15346	15905	15445	74	4710	500	11640	10	1	14704872	2278	-17.40	1.40	12	0.04	-890.00	11067.00	24600	20221214	-37.03	15490	20231019	0.00	23550	-34.23	20230102	15490	0.00	20231019	24600	-37.03	20221214	15490	0.00	20231019	1.32	N	271980	500	73 억	377690	N	N	0	N	N
70	20231019	120927	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	15510	-230	5	-1.46	66761390	4282	46.92	15550	15750	15500	20450	11020	15740	15591.17	2.57	-757	16266	16002	15806	15542	15346	15905	15445	74	4710	500	11640	10	1	14704872	2281	-17.43	1.40	12	0.03	-890.00	11067.00	24600	20221214	-36.95	15500	20231019	0.06	23550	-34.14	20230102	15500	0.06	20231019	24600	-36.95	20221214	15500	0.06	20231019	1.32	N	271980	500	73 억	377690	N	N	0	N	N
71	20231019	110921	57	100.00	KOSPI		의약품	N	N	N	N	N	15630	-110	5	-0.70	34003480	2176	23.84	15550	15750	15550	20450	11020	15740	15626.60	2.57	-702	16266	16002	15806	15542	15346	15905	15445	74	4710	500	11640	10	1	14704872	2298	-17.56	1.41	12	0.01	-890.00	11067.00	24600	20221214	-36.46	15520	20231016	0.71	23550	-33.63	20230102	15520	0.71	20231016	24600	-36.46	20221214	15520	0.71	20231016	1.32	N	271980	500	73 억	377690	N	N	0	N	N
72	20231019	100916	57	100.00	KOSPI		의약품	N	N	N	N	N	15740	0	3	0.00	21681360	1389	15.22	15550	15750	15550	20450	11020	15740	15609.33	2.57	-138	16266	16002	15806	15542	15346	15905	15445	74	4710	500	11640	10	1	14704872	2315	-17.69	1.42	12	0.01	-890.00	11067.00	24600	20221214	-36.02	15520	20231016	1.42	23550	-33.16	20230102	15520	1.42	20231016	24600	-36.02	20221214	15520	1.42	20231016	1.32	N	271980	500	73 억	377690	N	N	0	N	N
73	20231019	090925	57	100.00	KOSPI		의약품	N	N	N	N	N	15730	-10	5	-0.06	1228640	79	0.87	15550	15730	15550	20450	11020	15740	15552.41	2.57	-8	16266	16002	15806	15542	15346	15905	15445	74	4710	500	11640	10	1	14704872	2313	-17.67	1.42	12	0.00	-890.00	11067.00	24600	20221214	-36.06	15520	20231016	1.35	23550	-33.21	20230102	15520	1.35	20231016	24600	-36.06	20221214	15520	1.35	20231016	1.32	N	271980	500	73 억	377690	N	N	0	N	N
74	20231018	160929	57	100.00	KOSPI		의약품	N	N	N	N	N	15740	-140	5	-0.88	144034000	9103	76.43	15850	16070	15610	20600	11120	15880	15822.70	2.58	-1547	17220	16550	16050	15380	14880	16885	15715	74	4720	500	11750	10	1	14704872	2315	-17.69	1.42	12	0.06	-890.00	11067.00	24600	20221214	-36.02	15520	20231016	1.42	23550	-33.16	20230102	15520	1.42	20231016	24600	-36.02	20221214	15520	1.42	20231016	1.34	N	271980	500	73 억	379267	N	N	0	N	N
75	20231018	150919	57	100.00	KOSPI		의약품	N	N	N	N	N	15740	-140	5	-0.88	121491350	7666	64.37	15850	16070	15740	20600	11120	15880	15848.08	2.58	-1655	17220	16550	16050	15380	14880	16885	15715	74	4720	500	11750	10	1	14704872	2315	-17.69	1.42	12	0.05	-890.00	11067.00	24600	20221214	-36.02	15520	20231016	1.42	23550	-33.16	20230102	15520	1.42	20231016	24600	-36.02	20221214	15520	1.42	20231016	1.34	N	271980	500	73 억	379267	N	N	0	N	N
76	20231018	140906	57	100.00	KOSPI		의약품	N	N	N	N	N	15790	-90	5	-0.57	109191400	6886	57.82	15850	16070	15750	20600	11120	15880	15857.01	2.58	-1563	17220	16550	16050	15380	14880	16885	15715	74	4720	500	11750	10	1	14704872	2322	-17.74	1.43	12	0.05	-890.00	11067.00	24600	20221214	-35.81	15520	20231016	1.74	23550	-32.95	20230102	15520	1.74	20231016	24600	-35.81	20221214	15520	1.74	20231016	1.34	N	271980	500	73 억	379267	N	N	0	N	N
77	20231018	130903	57	100.00	KOSPI		의약품	N	N	N	N	N	16000	120	2	0.76	99355700	6267	52.62	15850	16070	15750	20600	11120	15880	15853.79	2.58	-1544	17220	16550	16050	15380	14880	16885	15715	74	4720	500	11750	10	1	14704872	2353	-17.98	1.45	12	0.04	-890.00	11067.00	24600	20221214	-34.96	15520	20231016	3.09	23550	-32.06	20230102	15520	3.09	20231016	24600	-34.96	20221214	15520	3.09	20231016	1.34	N	271980	500	73 억	379267	N	N	0	N	N
78	20231018	120921	57	100.00	KOSPI		의약품	N	N	N	N	N	15900	20	2	0.13	75838440	4783	40.16	15850	16070	15800	20600	11120	15880	15855.83	2.58	-1525	17220	16550	16050	15380	14880	16885	15715	74	4720	500	11750	10	1	14704872	2338	-17.87	1.44	12	0.03	-890.00	11067.00	24600	20221214	-35.37	15520	20231016	2.45	23550	-32.48	20230102	15520	2.45	20231016	24600	-35.37	20221214	15520	2.45	20231016	1.34	N	271980	500	73 억	379267	N	N	0	N	N
79	20231018	110913	57	100.00	KOSPI		의약품	N	N	N	N	N	15870	-10	5	-0.06	43681580	2753	23.12	15850	16070	15820	20600	11120	15880	15866.90	2.58	-949	17220	16550	16050	15380	14880	16885	15715	74	4720	500	11750	10	1	14704872	2334	-17.83	1.43	12	0.02	-890.00	11067.00	24600	20221214	-35.49	15520	20231016	2.26	23550	-32.61	20230102	15520	2.26	20231016	24600	-35.49	20221214	15520	2.26	20231016	1.34	N	271980	500	73 억	379267	N	N	0	N	N
80	20231018	100924	57	100.00	KOSPI		의약품	N	N	N	N	N	15840	-40	5	-0.25	16575700	1043	8.76	15850	16070	15840	20600	11120	15880	15892.33	2.58	-419	17220	16550	16050	15380	14880	16885	15715	74	4720	500	11750	10	1	14704872	2329	-17.80	1.43	12	0.01	-890.00	11067.00	24600	20221214	-35.61	15520	20231016	2.06	23550	-32.74	20230102	15520	2.06	20231016	24600	-35.61	20221214	15520	2.06	20231016	1.34	N	271980	500	73 억	379267	N	N	0	N	N
81	20231018	090909	57	100.00	KOSPI		의약품	N	N	N	N	N	15940	60	2	0.38	1191760	75	0.63	15850	16070	15850	20600	11120	15880	15890.13	2.58	-20	17220	16550	16050	15380	14880	16885	15715	74	4720	500	11750	10	1	14704872	2344	-17.91	1.44	12	0.00	-890.00	11067.00	24600	20221214	-35.20	15520	20231016	2.71	23550	-32.31	20230102	15520	2.71	20231016	24600	-35.20	20221214	15520	2.71	20231016	1.34	N	271980	500	73 억	379267	N	N	0	N	N
82	20231017	160910	57	100.00	KOSPI		의약품	N	N	N	N	N	15880	360	2	2.32	190909300	11910	135.31	15550	16720	15550	20150	10870	15520	16029.33	2.57	1189	16120	15820	15670	15370	15220	15745	15295	74	4630	500	11480	10	1	14704872	2335	-17.84	1.43	12	0.08	-890.00	11067.00	24600	20221214	-35.45	15520	20231016	2.32	23550	-32.57	20230102	15520	2.32	20231016	24600	-35.45	20221214	15520	2.32	20231016	1.35	N	271980	500	73 억	378010	N	N	0	N	N
83	20231017	150920	57	100.00	KOSPI		의약품	N	N	N	N	N	15910	390	2	2.51	186222930	11615	131.96	15550	16720	15550	20150	10870	15520	16032.97	2.57	1276	16120	15820	15670	15370	15220	15745	15295	74	4630	500	11480	10	1	14704872	2340	-17.88	1.44	12	0.08	-890.00	11067.00	24600	20221214	-35.33	15520	20231016	2.51	23550	-32.44	20230102	15520	2.51	20231016	24600	-35.33	20221214	15520	2.51	20231016	1.35	N	271980	500	73 억	378010	N	N	0	N	N
84	20231017	140921	57	100.00	KOSPI		의약품	N	N	N	N	N	15920	400	2	2.58	174560290	10882	123.63	15550	16720	15550	20150	10870	15520	16041.20	2.57	1309	16120	15820	15670	15370	15220	15745	15295	74	4630	500	11480	10	1	14704872	2341	-17.89	1.44	12	0.07	-890.00	11067.00	24600	20221214	-35.28	15520	20231016	2.58	23550	-32.40	20230102	15520	2.58	20231016	24600	-35.28	20221214	15520	2.58	20231016	1.35	N	271980	500	73 억	378010	N	N	0	N	N
85	20231017	130914	57	100.00	KOSPI		의약품	N	N	N	N	N	15980	460	2	2.96	170145660	10605	120.48	15550	16720	15550	20150	10870	15520	16043.91	2.57	1289	16120	15820	15670	15370	15220	15745	15295	74	4630	500	11480	10	1	14704872	2350	-17.96	1.44	12	0.07	-890.00	11067.00	24600	20221214	-35.04	15520	20231016	2.96	23550	-32.14	20230102	15520	2.96	20231016	24600	-35.04	20221214	15520	2.96	20231016	1.35	N	271980	500	73 억	378010	N	N	0	N	N
86	20231017	120917	57	100.00	KOSPI		의약품	N	N	N	N	N	15990	470	2	3.03	169204400	10546	119.81	15550	16720	15550	20150	10870	15520	16044.41	2.57	1286	16120	15820	15670	15370	15220	15745	15295	74	4630	500	11480	10	1	14704872	2351	-17.97	1.44	12	0.07	-890.00	11067.00	24600	20221214	-35.00	15520	20231016	3.03	23550	-32.10	20230102	15520	3.03	20231016	24600	-35.00	20221214	15520	3.03	20231016	1.35	N	271980	500	73 억	378010	N	N	0	N	N
87	20231017	110906	57	100.00	KOSPI		의약품	N	N	N	N	N	15880	360	2	2.32	165438960	10310	117.13	15550	16720	15550	20150	10870	15520	16046.46	2.57	1232	16120	15820	15670	15370	15220	15745	15295	74	4630	500	11480	10	1	14704872	2335	-17.84	1.43	12	0.07	-890.00	11067.00	24600	20221214	-35.45	15520	20231016	2.32	23550	-32.57	20230102	15520	2.32	20231016	24600	-35.45	20221214	15520	2.32	20231016	1.35	N	271980	500	73 억	378010	N	N	0	N	N
88	20231017	100900	57	100.00	KOSPI		의약품	N	N	N	N	N	15980	460	2	2.96	141483570	8811	100.10	15550	16720	15550	20150	10870	15520	16057.61	2.57	813	16120	15820	15670	15370	15220	15745	15295	74	4630	500	11480	10	1	14704872	2350	-17.96	1.44	12	0.06	-890.00	11067.00	24600	20221214	-35.04	15520	20231016	2.96	23550	-32.14	20230102	15520	2.96	20231016	24600	-35.04	20221214	15520	2.96	20231016	1.35	N	271980	500	73 억	378010	N	N	0	N	N
89	20231017	090911	57	100.00	KOSPI		의약품	N	N	N	N	N	15670	150	2	0.97	1293730	83	0.94	15550	15670	15550	20150	10870	15520	15587.11	2.57	2	16120	15820	15670	15370	15220	15745	15295	74	4630	500	11480	10	1	14704872	2304	-17.61	1.42	12	0.00	-890.00	11067.00	24600	20221214	-36.30	15520	20231016	0.97	23550	-33.46	20230102	15520	0.97	20231016	24600	-36.30	20221214	15520	0.97	20231016	1.35	N	271980	500	73 억	378010	N	N	0	N	N
90	20231016	160908	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	15520	-320	5	-2.02	137454380	8802	139.16	15660	15970	15520	20550	11090	15840	15616.27	2.59	-2271	16093	15966	15903	15776	15713	15935	15745	74	4710	500	11720	10	1	14704872	2282	-17.44	1.40	12	0.06	-890.00	11067.00	24600	20221214	-36.91	15520	20231016	0.00	23550	-34.10	20230102	15520	0.00	20231016	24600	-36.91	20221214	15520	0.00	20231016	1.35	N	271980	500	73 억	380481	N	N	0	N	N
91	20231016	150908	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	15530	-310	5	-1.96	123975580	7934	125.44	15660	15970	15520	20550	11090	15840	15625.86	2.59	-2208	16093	15966	15903	15776	15713	15935	15745	74	4710	500	11720	10	1	14704872	2284	-17.45	1.40	12	0.05	-890.00	11067.00	24600	20221214	-36.87	15520	20231016	0.06	23550	-34.06	20230102	15520	0.06	20231016	24600	-36.87	20221214	15520	0.06	20231016	1.35	N	271980	500	73 억	380481	N	N	0	N	N
92	20231016	140911	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	15560	-280	5	-1.77	108348770	6928	109.53	15660	15970	15550	20550	11090	15840	15639.26	2.59	-1917	16093	15966	15903	15776	15713	15935	15745	74	4710	500	11720	10	1	14704872	2288	-17.48	1.41	12	0.05	-890.00	11067.00	24600	20221214	-36.75	15550	20231016	0.06	23550	-33.93	20230102	15550	0.06	20231016	24600	-36.75	20221214	15550	0.06	20231016	1.35	N	271980	500	73 억	380481	N	N	0	N	N
93	20231016	130904	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	15580	-260	5	-1.64	92008340	5878	92.93	15660	15970	15570	20550	11090	15840	15653.00	2.59	-1305	16093	15966	15903	15776	15713	15935	15745	74	4710	500	11720	10	1	14704872	2291	-17.51	1.41	12	0.04	-890.00	11067.00	24600	20221214	-36.67	15570	20231016	0.06	23550	-33.84	20230102	15570	0.06	20231016	24600	-36.67	20221214	15570	0.06	20231016	1.35	N	271980	500	73 억	380481	N	N	0	N	N
94	20231016	120905	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	15610	-230	5	-1.45	82920060	5295	83.72	15660	15970	15600	20550	11090	15840	15660.07	2.59	-1026	16093	15966	15903	15776	15713	15935	15745	74	4710	500	11720	10	1	14704872	2295	-17.54	1.41	12	0.04	-890.00	11067.00	24600	20221214	-36.54	15600	20231016	0.06	23550	-33.72	20230102	15600	0.06	20231016	24600	-36.54	20221214	15600	0.06	20231016	1.35	N	271980	500	73 억	380481	N	N	0	N	N
95	20231016	110859	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	15690	-150	5	-0.95	48770120	3110	49.17	15660	15970	15650	20550	11090	15840	15681.71	2.59	383	16093	15966	15903	15776	15713	15935	15745	74	4710	500	11720	10	1	14704872	2307	-17.63	1.42	12	0.02	-890.00	11067.00	24600	20221214	-36.22	15650	20231016	0.26	23550	-33.38	20230102	15650	0.26	20231016	24600	-36.22	20221214	15650	0.26	20231016	1.35	N	271980	500	73 억	380481	N	N	0	N	N
96	20231016	100854	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	15700	-140	5	-0.88	41645160	2656	41.99	15660	15970	15650	20550	11090	15840	15679.65	2.59	435	16093	15966	15903	15776	15713	15935	15745	74	4710	500	11720	10	1	14704872	2309	-17.64	1.42	12	0.02	-890.00	11067.00	24600	20221214	-36.18	15650	20231016	0.32	23550	-33.33	20230102	15650	0.32	20231016	24600	-36.18	20221214	15650	0.32	20231016	1.35	N	271980	500	73 억	380481	N	N	0	N	N
97	20231016	090856	57	100.00	KOSPI		의약품	N	N	N	N	N	15700	-140	5	-0.88	4069810	259	4.09	15660	15970	15660	20550	11090	15840	15713.55	2.59	41	16093	15966	15903	15776	15713	15935	15745	74	4710	500	11720	10	1	14704872	2309	-17.64	1.42	12	0.00	-890.00	11067.00	24600	20221214	-36.18	15650	20231010	0.32	23550	-33.33	20230102	15650	0.32	20231010	24600	-36.18	20221214	15650	0.32	20231010	1.35	N	271980	500	73 억	380481	N	N	0	N	N
98	20231012	160924	57	100.00	KOSPI		의약품	N	N	N	N	N	16000	40	2	0.25	85484130	5351	82.35	15910	16100	15910	20700	11180	15960	15975.36	2.59	-73	16153	16056	15893	15796	15633	16105	15845	74	4740	500	11810	10	1	14704872	2353	-17.98	1.45	12	0.04	-890.00	11067.00	24600	20221214	-34.96	15650	20231010	2.24	23550	-32.06	20230102	15650	2.24	20231010	24600	-34.96	20221214	15650	2.24	20231010	1.34	N	271980	500	73 억	380612	N	N	1	N	N
99	20231012	150902	57	100.00	KOSPI		의약품	N	N	N	N	N	15950	-10	5	-0.06	82976000	5194	79.93	15910	16100	15910	20700	11180	15960	15975.36	2.59	-49	16153	16056	15893	15796	15633	16105	15845	74	4740	500	11810	10	1	14704872	2345	-17.92	1.44	12	0.04	-890.00	11067.00	24600	20221214	-35.16	15650	20231010	1.92	23550	-32.27	20230102	15650	1.92	20231010	24600	-35.16	20221214	15650	1.92	20231010	1.34	N	271980	500	73 억	380612	N	N	0	N	N
100	20231012	140904	57	100.00	KOSPI		의약품	N	N	N	N	N	15970	10	2	0.06	65161900	4078	62.76	15910	16100	15910	20700	11180	15960	15978.89	2.59	-295	16153	16056	15893	15796	15633	16105	15845	74	4740	500	11810	10	1	14704872	2348	-17.94	1.44	12	0.03	-890.00	11067.00	24600	20221214	-35.08	15650	20231010	2.04	23550	-32.19	20230102	15650	2.04	20231010	24600	-35.08	20221214	15650	2.04	20231010	1.34	N	271980	500	73 억	380612	N	N	0	N	N
101	20231012	130904	57	100.00	KOSPI		의약품	N	N	N	N	N	15960	0	3	0.00	54202880	3392	52.20	15910	16100	15910	20700	11180	15960	15979.62	2.59	-391	16153	16056	15893	15796	15633	16105	15845	74	4740	500	11810	10	1	14704872	2347	-17.93	1.44	12	0.02	-890.00	11067.00	24600	20221214	-35.12	15650	20231010	1.98	23550	-32.23	20230102	15650	1.98	20231010	24600	-35.12	20221214	15650	1.98	20231010	1.34	N	271980	500	73 억	380612	N	N	0	N	N
102	20231012	120914	57	100.00	KOSPI		의약품	N	N	N	N	N	15950	-10	5	-0.06	50309850	3148	48.45	15910	16100	15910	20700	11180	15960	15981.53	2.59	-272	16153	16056	15893	15796	15633	16105	15845	74	4740	500	11810	10	1	14704872	2345	-17.92	1.44	12	0.02	-890.00	11067.00	24600	20221214	-35.16	15650	20231010	1.92	23550	-32.27	20230102	15650	1.92	20231010	24600	-35.16	20221214	15650	1.92	20231010	1.34	N	271980	500	73 억	380612	N	N	0	N	N
103	20231012	110913	57	100.00	KOSPI		의약품	N	N	N	N	N	15980	20	2	0.13	24456210	1529	23.53	15910	16100	15910	20700	11180	15960	15994.91	2.59	-149	16153	16056	15893	15796	15633	16105	15845	74	4740	500	11810	10	1	14704872	2350	-17.96	1.44	12	0.01	-890.00	11067.00	24600	20221214	-35.04	15650	20231010	2.11	23550	-32.14	20230102	15650	2.11	20231010	24600	-35.04	20221214	15650	2.11	20231010	1.34	N	271980	500	73 억	380612	N	N	0	N	N
104	20231012	100906	57	100.00	KOSPI		의약품	N	N	N	N	N	15990	30	2	0.19	13246510	827	12.73	15910	16100	15910	20700	11180	15960	16017.55	2.59	-110	16153	16056	15893	15796	15633	16105	15845	74	4740	500	11810	10	1	14704872	2351	-17.97	1.44	12	0.01	-890.00	11067.00	24600	20221214	-35.00	15650	20231010	2.17	23550	-32.10	20230102	15650	2.17	20231010	24600	-35.00	20221214	15650	2.17	20231010	1.34	N	271980	500	73 억	380612	N	N	0	N	N
105	20231012	090912	57	100.00	KOSPI		의약품	N	N	N	N	N	16050	90	2	0.56	1724630	108	1.66	15910	16050	15910	20700	11180	15960	15968.80	2.59	-30	16153	16056	15893	15796	15633	16105	15845	74	4740	500	11810	10	1	14704872	2360	-18.03	1.45	12	0.00	-890.00	11067.00	24600	20221214	-34.76	15650	20231010	2.56	23550	-31.85	20230102	15650	2.56	20231010	24600	-34.76	20221214	15650	2.56	20231010	1.34	N	271980	500	73 억	380612	N	N	0	N	N
106	20231011	160901	57	100.00	KOSPI		의약품	N	N	N	N	N	15960	200	2	1.27	103170420	6493	94.12	15730	15990	15730	20450	11040	15760	15889.48	2.59	-181	16420	16090	15870	15540	15320	15980	15430	74	4690	500	11660	10	1	14704872	2347	-17.93	1.44	12	0.04	-890.00	11067.00	24600	20221214	-35.12	15650	20231010	1.98	23550	-32.23	20230102	15650	1.98	20231010	24600	-35.12	20221214	15650	1.98	20231010	1.34	N	271980	500	73 억	380738	N	N	0	N	N
107	20231011	150906	57	100.00	KOSPI		의약품	N	N	N	N	N	15960	200	2	1.27	99248870	6247	90.55	15730	15990	15730	20450	11040	15760	15887.45	2.59	-152	16420	16090	15870	15540	15320	15980	15430	74	4690	500	11660	10	1	14704872	2347	-17.93	1.44	12	0.04	-890.00	11067.00	24600	20221214	-35.12	15650	20231010	1.98	23550	-32.23	20230102	15650	1.98	20231010	24600	-35.12	20221214	15650	1.98	20231010	1.34	N	271980	500	73 억	380738	N	N	0	N	N
108	20231011	140909	57	100.00	KOSPI		의약품	N	N	N	N	N	15940	180	2	1.14	88918280	5599	81.16	15730	15990	15730	20450	11040	15760	15881.10	2.59	-274	16420	16090	15870	15540	15320	15980	15430	74	4690	500	11660	10	1	14704872	2344	-17.91	1.44	12	0.04	-890.00	11067.00	24600	20221214	-35.20	15650	20231010	1.85	23550	-32.31	20230102	15650	1.85	20231010	24600	-35.20	20221214	15650	1.85	20231010	1.34	N	271980	500	73 억	380738	N	N	0	N	N
109	20231011	130858	57	100.00	KOSPI		의약품	N	N	N	N	N	15940	180	2	1.14	87037260	5481	79.45	15730	15990	15730	20450	11040	15760	15879.81	2.59	-274	16420	16090	15870	15540	15320	15980	15430	74	4690	500	11660	10	1	14704872	2344	-17.91	1.44	12	0.04	-890.00	11067.00	24600	20221214	-35.20	15650	20231010	1.85	23550	-32.31	20230102	15650	1.85	20231010	24600	-35.20	20221214	15650	1.85	20231010	1.34	N	271980	500	73 억	380738	N	N	0	N	N
110	20231011	120915	57	100.00	KOSPI		의약품	N	N	N	N	N	15840	80	2	0.51	80305590	5058	73.31	15730	15990	15730	20450	11040	15760	15876.95	2.59	-222	16420	16090	15870	15540	15320	15980	15430	74	4690	500	11660	10	1	14704872	2329	-17.80	1.43	12	0.03	-890.00	11067.00	24600	20221214	-35.61	15650	20231010	1.21	23550	-32.74	20230102	15650	1.21	20231010	24600	-35.61	20221214	15650	1.21	20231010	1.34	N	271980	500	73 억	380738	N	N	0	N	N
111	20231011	110910	57	100.00	KOSPI		의약품	N	N	N	N	N	15940	180	2	1.14	61053700	3843	55.70	15730	15990	15730	20450	11040	15760	15886.99	2.59	-175	16420	16090	15870	15540	15320	15980	15430	74	4690	500	11660	10	1	14704872	2344	-17.91	1.44	12	0.03	-890.00	11067.00	24600	20221214	-35.20	15650	20231010	1.85	23550	-32.31	20230102	15650	1.85	20231010	24600	-35.20	20221214	15650	1.85	20231010	1.34	N	271980	500	73 억	380738	N	N	0	N	N
112	20231011	100903	57	100.00	KOSPI		의약품	N	N	N	N	N	15860	100	2	0.63	14404290	910	13.19	15730	15990	15730	20450	11040	15760	15828.89	2.59	-86	16420	16090	15870	15540	15320	15980	15430	74	4690	500	11660	10	1	14704872	2332	-17.82	1.43	12	0.01	-890.00	11067.00	24600	20221214	-35.53	15650	20231010	1.34	23550	-32.65	20230102	15650	1.34	20231010	24600	-35.53	20221214	15650	1.34	20231010	1.34	N	271980	500	73 억	380738	N	N	0	N	N
113	20231011	090907	57	100.00	KOSPI		의약품	N	N	N	N	N	15770	10	2	0.06	4381130	278	4.03	15730	15990	15730	20450	11040	15760	15759.46	2.59	87	16420	16090	15870	15540	15320	15980	15430	74	4690	500	11660	10	1	14704872	2319	-17.72	1.42	12	0.00	-890.00	11067.00	24600	20221214	-35.89	15650	20231010	0.77	23550	-33.04	20230102	15650	0.77	20231010	24600	-35.89	20221214	15650	0.77	20231010	1.34	N	271980	500	73 억	380738	N	N	0	N	N
114	20231010	161513	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	15760	-340	5	-2.11	109506680	6899	82.38	16030	16200	15650	20900	11270	16100	15875.31	2.59	-324	16646	16372	16016	15742	15386	16510	15880	74	4800	500	11910	10	1	14704872	2317	-17.71	1.42	12	0.05	-890.00	11067.00	24600	20221214	-35.93	15650	20231010	0.70	23550	-33.08	20230102	15650	0.70	20231010	24600	-35.93	20221214	15650	0.70	20231010	1.34	N	271980	500	73 억	380909	N	N	0	N	N
115	20231010	150854	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	15770	-330	5	-2.05	98408900	6194	73.96	16030	16200	15660	20900	11270	16100	15887.78	2.59	-325	16646	16372	16016	15742	15386	16510	15880	74	4800	500	11910	10	1	14704872	2319	-17.72	1.42	12	0.04	-890.00	11067.00	24600	20221214	-35.89	15660	20231010	0.70	23550	-33.04	20230102	15660	0.70	20231010	24600	-35.89	20221214	15660	0.70	20231010	1.34	N	271980	500	73 억	380909	N	N	0	N	N
116	20231010	140900	57	100.00	KOSPI		의약품	N	N	N	N	N	15790	-310	5	-1.93	76650270	4811	57.44	16030	16200	15780	20900	11270	16100	15932.29	2.59	-53	16646	16372	16016	15742	15386	16510	15880	74	4800	500	11910	10	1	14704872	2322	-17.74	1.43	12	0.03	-890.00	11067.00	24600	20221214	-35.81	15660	20231006	0.83	23550	-32.95	20230102	15660	0.83	20231006	24600	-35.81	20221214	15660	0.83	20231006	1.34	N	271980	500	73 억	380909	N	N	0	N	N
117	20231010	130852	57	100.00	KOSPI		의약품	N	N	N	N	N	15980	-120	5	-0.75	44069180	2752	32.86	16030	16200	15900	20900	11270	16100	16013.51	2.59	-17	16646	16372	16016	15742	15386	16510	15880	74	4800	500	11910	10	1	14704872	2350	-17.96	1.44	12	0.02	-890.00	11067.00	24600	20221214	-35.04	15660	20231006	2.04	23550	-32.14	20230102	15660	2.04	20231006	24600	-35.04	20221214	15660	2.04	20231006	1.34	N	271980	500	73 억	380909	N	N	0	N	N
118	20231010	120851	57	100.00	KOSPI		의약품	N	N	N	N	N	16050	-50	5	-0.31	39256060	2451	29.27	16030	16200	15900	20900	11270	16100	16016.34	2.59	249	16646	16372	16016	15742	15386	16510	15880	74	4800	500	11910	10	1	14704872	2360	-18.03	1.45	12	0.02	-890.00	11067.00	24600	20221214	-34.76	15660	20231006	2.49	23550	-31.85	20230102	15660	2.49	20231006	24600	-34.76	20221214	15660	2.49	20231006	1.34	N	271980	500	73 억	380909	N	N	0	N	N
119	20231010	110835	57	100.00	KOSPI		의약품	N	N	N	N	N	16110	10	2	0.06	30508230	1906	22.76	16030	16200	15900	20900	11270	16100	16006.42	2.59	393	16646	16372	16016	15742	15386	16510	15880	74	4800	500	11910	10	1	14704872	2369	-18.10	1.46	12	0.01	-890.00	11067.00	24600	20221214	-34.51	15660	20231006	2.87	23550	-31.59	20230102	15660	2.87	20231006	24600	-34.51	20221214	15660	2.87	20231006	1.34	N	271980	500	73 억	380909	N	N	0	N	N
120	20231010	100845	57	100.00	KOSPI		의약품	N	N	N	N	N	16160	60	2	0.37	27194180	1700	20.30	16030	16200	15900	20900	11270	16100	15996.58	2.59	451	16646	16372	16016	15742	15386	16510	15880	74	4800	500	11910	10	1	14704872	2376	-18.16	1.46	12	0.01	-890.00	11067.00	24600	20221214	-34.31	15660	20231006	3.19	23550	-31.38	20230102	15660	3.19	20231006	24600	-34.31	20221214	15660	3.19	20231006	1.34	N	271980	500	73 억	380909	N	N	0	N	N
121	20231010	090839	57	100.00	KOSPI		의약품	N	N	N	N	N	15900	-200	5	-1.24	16101540	1008	12.04	16030	16090	15900	20900	11270	16100	15973.75	2.59	211	16646	16372	16016	15742	15386	16510	15880	74	4800	500	11910	10	1	14704872	2338	-17.87	1.44	12	0.01	-890.00	11067.00	24600	20221214	-35.37	15660	20231006	1.53	23550	-32.48	20230102	15660	1.53	20231006	24600	-35.37	20221214	15660	1.53	20231006	1.34	N	271980	500	73 억	380909	N	N	0	N	N
122	20231006	160847	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	16100	80	2	0.50	132621120	8285	122.31	15660	16290	15660	20800	11220	16020	16007.38	2.57	2272	16500	16260	16030	15790	15560	16145	15675	74	4780	500	11850	10	1	14704872	2367	-18.09	1.45	12	0.06	-890.00	11067.00	24600	20221214	-34.55	15660	20231006	2.81	23550	-31.63	20230102	15660	2.81	20231006	24600	-34.55	20221214	15660	2.81	20231006	1.36	N	271980	500	73 억	378471	N	N	0	N	N
123	20231006	150835	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	16100	80	2	0.50	112917810	7058	104.19	15660	16290	15660	20800	11220	16020	15998.56	2.57	1741	16500	16260	16030	15790	15560	16145	15675	74	4780	500	11850	10	1	14704872	2367	-18.09	1.45	12	0.05	-890.00	11067.00	24600	20221214	-34.55	15660	20231006	2.81	23550	-31.63	20230102	15660	2.81	20231006	24600	-34.55	20221214	15660	2.81	20231006	1.36	N	271980	500	73 억	378471	N	N	0	N	N
124	20231006	140836	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	16050	30	2	0.19	100156280	6265	92.49	15660	16290	15660	20800	11220	16020	15986.64	2.57	1601	16500	16260	16030	15790	15560	16145	15675	74	4780	500	11850	10	1	14704872	2360	-18.03	1.45	12	0.04	-890.00	11067.00	24600	20221214	-34.76	15660	20231006	2.49	23550	-31.85	20230102	15660	2.49	20231006	24600	-34.76	20221214	15660	2.49	20231006	1.36	N	271980	500	73 억	378471	N	N	0	N	N
125	20231006	130826	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	16110	90	2	0.56	88587460	5544	81.84	15660	16290	15660	20800	11220	16020	15978.98	2.57	1633	16500	16260	16030	15790	15560	16145	15675	74	4780	500	11850	10	1	14704872	2369	-18.10	1.46	12	0.04	-890.00	11067.00	24600	20221214	-34.51	15660	20231006	2.87	23550	-31.59	20230102	15660	2.87	20231006	24600	-34.51	20221214	15660	2.87	20231006	1.36	N	271980	500	73 억	378471	N	N	0	N	N
126	20231006	120825	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	16170	150	2	0.94	86433770	5410	79.86	15660	16290	15660	20800	11220	16020	15976.67	2.57	1651	16500	16260	16030	15790	15560	16145	15675	74	4780	500	11850	10	1	14704872	2378	-18.17	1.46	12	0.04	-890.00	11067.00	24600	20221214	-34.27	15660	20231006	3.26	23550	-31.34	20230102	15660	3.26	20231006	24600	-34.27	20221214	15660	3.26	20231006	1.36	N	271980	500	73 억	378471	N	N	0	N	N
127	20231006	110818	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	16120	100	2	0.62	73253820	4590	67.76	15660	16290	15660	20800	11220	16020	15959.44	2.57	1585	16500	16260	16030	15790	15560	16145	15675	74	4780	500	11850	10	1	14704872	2370	-18.11	1.46	12	0.03	-890.00	11067.00	24600	20221214	-34.47	15660	20231006	2.94	23550	-31.55	20230102	15660	2.94	20231006	24600	-34.47	20221214	15660	2.94	20231006	1.36	N	271980	500	73 억	378471	N	N	0	N	N
128	20231006	100824	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	16060	40	2	0.25	34821010	2195	32.40	15660	16290	15660	20800	11220	16020	15863.79	2.57	654	16500	16260	16030	15790	15560	16145	15675	74	4780	500	11850	10	1	14704872	2362	-18.04	1.45	12	0.01	-890.00	11067.00	24600	20221214	-34.72	15660	20231006	2.55	23550	-31.80	20230102	15660	2.55	20231006	24600	-34.72	20221214	15660	2.55	20231006	1.36	N	271980	500	73 억	378471	N	N	0	N	N
129	20231006	090817	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	15950	-70	5	-0.44	19002850	1208	17.83	15660	16290	15660	20800	11220	16020	15730.84	2.57	90	16500	16260	16030	15790	15560	16145	15675	74	4780	500	11850	10	1	14704872	2345	-17.92	1.44	12	0.01	-890.00	11067.00	24600	20221214	-35.16	15660	20231006	1.85	23550	-32.27	20230102	15660	1.85	20231006	24600	-35.16	20221214	15660	1.85	20231006	1.36	N	271980	500	73 억	378471	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History