KissMeData/009290/price/prices-20231001.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160241	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7390	30	2	0.41	22817217970	3075066	76.05	7270	7710	7180	9560	5160	7360	7420.24	20.61	21626	7993	7676	7303	6986	6613	7835	7145	524	2200	1000	5440	10	1	52420851	3874	16.03	0.69	12	5.87	461.00	10762.00	8400	20231025	-12.02	5370	20230316	37.62	8400	-12.02	20231025	5370	37.62	20230316	8400	-12.02	20231025	5370	37.62	20230316	2.10	N	009290	1000	524 억	10802915	N	N	0	N	N
3	20231031	150243	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7380	20	2	0.27	21632483400	2915086	72.09	7270	7710	7180	9560	5160	7360	7420.99	20.61	-9629	7993	7676	7303	6986	6613	7835	7145	524	2200	1000	5440	10	1	52420851	3869	16.01	0.69	12	5.56	461.00	10762.00	8400	20231025	-12.14	5370	20230316	37.43	8400	-12.14	20231025	5370	37.43	20230316	8400	-12.14	20231025	5370	37.43	20230316	2.10	N	009290	1000	524 억	10802915	N	N	0	N	N
4	20231031	140246	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7320	-40	5	-0.54	20430676780	2750795	68.03	7270	7710	7180	9560	5160	7360	7427.33	20.61	-56651	7993	7676	7303	6986	6613	7835	7145	524	2200	1000	5440	10	1	52420851	3837	15.88	0.68	12	5.25	461.00	10762.00	8400	20231025	-12.86	5370	20230316	36.31	8400	-12.86	20231025	5370	36.31	20230316	8400	-12.86	20231025	5370	36.31	20230316	2.10	N	009290	1000	524 억	10802915	N	N	0	N	N
5	20231031	130243	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7340	-20	5	-0.27	19212342220	2585256	63.93	7270	7710	7180	9560	5160	7360	7431.66	20.61	-111173	7993	7676	7303	6986	6613	7835	7145	524	2200	1000	5440	10	1	52420851	3848	15.92	0.68	12	4.93	461.00	10762.00	8400	20231025	-12.62	5370	20230316	36.69	8400	-12.62	20231025	5370	36.69	20230316	8400	-12.62	20231025	5370	36.69	20230316	2.10	N	009290	1000	524 억	10802915	N	N	0	N	N
6	20231031	120239	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7360	0	3	0.00	7492714880	1023932	25.32	7270	7440	7180	9560	5160	7360	7317.36	20.61	102	7993	7676	7303	6986	6613	7835	7145	524	2200	1000	5440	10	1	52420851	3858	15.97	0.68	12	1.95	461.00	10762.00	8400	20231025	-12.38	5370	20230316	37.06	8400	-12.38	20231025	5370	37.06	20230316	8400	-12.38	20231025	5370	37.06	20230316	2.10	N	009290	1000	524 억	10802915	N	N	0	N	N
7	20231031	110247	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7350	-10	5	-0.14	5797682970	793784	19.63	7270	7420	7180	9560	5160	7360	7303.46	20.61	-2987	7993	7676	7303	6986	6613	7835	7145	524	2200	1000	5440	10	1	52420851	3853	15.94	0.68	12	1.51	461.00	10762.00	8400	20231025	-12.50	5370	20230316	36.87	8400	-12.50	20231025	5370	36.87	20230316	8400	-12.50	20231025	5370	36.87	20230316	2.10	N	009290	1000	524 억	10802915	N	N	0	N	N
8	20231031	100245	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7310	-50	5	-0.68	3442624960	471923	11.67	7270	7350	7220	9560	5160	7360	7294.11	20.61	17382	7993	7676	7303	6986	6613	7835	7145	524	2200	1000	5440	10	1	52420851	3832	15.86	0.68	12	0.90	461.00	10762.00	8400	20231025	-12.98	5370	20230316	36.13	8400	-12.98	20231025	5370	36.13	20230316	8400	-12.98	20231025	5370	36.13	20230316	2.10	N	009290	1000	524 억	10802915	N	N	0	N	N
9	20231031	090243	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7320	-40	5	-0.54	669273430	91724	2.27	7270	7350	7270	9560	5160	7360	7292.50	20.61	7193	7993	7676	7303	6986	6613	7835	7145	524	2200	1000	5440	10	1	52420851	3837	15.88	0.68	12	0.17	461.00	10762.00	8400	20231025	-12.86	5370	20230316	36.31	8400	-12.86	20231025	5370	36.31	20230316	8400	-12.86	20231025	5370	36.31	20230316	2.10	N	009290	1000	524 억	10802915	N	N	0	N	N
10	20231030	160241	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7360	360	2	5.14	29491946960	3996686	104.18	6950	7620	6930	9100	4900	7000	7379.96	20.12	257109	7640	7320	7150	6830	6660	7235	6745	524	2100	1000	5180	10	1	52420851	3858	15.97	0.68	12	7.62	461.00	10762.00	8400	20231025	-12.38	5370	20230316	37.06	8400	-12.38	20231025	5370	37.06	20230316	8400	-12.38	20231025	5370	37.06	20230316	2.19	N	009290	1000	524 억	10545278	N	N	0	N	N
11	20231030	150237	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7340	340	2	4.86	28590444780	3874064	100.98	6950	7620	6930	9100	4900	7000	7380.83	20.12	253898	7640	7320	7150	6830	6660	7235	6745	524	2100	1000	5180	10	1	52420851	3848	15.92	0.68	12	7.39	461.00	10762.00	8400	20231025	-12.62	5370	20230316	36.69	8400	-12.62	20231025	5370	36.69	20230316	8400	-12.62	20231025	5370	36.69	20230316	2.19	N	009290	1000	524 억	10545278	N	N	0	N	N
12	20231030	140237	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7340	340	2	4.86	26890488710	3641504	94.92	6950	7620	6930	9100	4900	7000	7385.38	20.12	219294	7640	7320	7150	6830	6660	7235	6745	524	2100	1000	5180	10	1	52420851	3848	15.92	0.68	12	6.95	461.00	10762.00	8400	20231025	-12.62	5370	20230316	36.69	8400	-12.62	20231025	5370	36.69	20230316	8400	-12.62	20231025	5370	36.69	20230316	2.19	N	009290	1000	524 억	10545278	N	N	0	N	N
13	20231030	130237	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7410	410	2	5.86	24918300090	3374529	87.96	6950	7620	6930	9100	4900	7000	7385.24	20.12	184611	7640	7320	7150	6830	6660	7235	6745	524	2100	1000	5180	10	1	52420851	3884	16.07	0.69	12	6.44	461.00	10762.00	8400	20231025	-11.79	5370	20230316	37.99	8400	-11.79	20231025	5370	37.99	20230316	8400	-11.79	20231025	5370	37.99	20230316	2.19	N	009290	1000	524 억	10545278	N	N	0	N	N
14	20231030	120235	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7340	340	2	4.86	13360665160	1834773	47.83	6950	7440	6930	9100	4900	7000	7283.28	20.12	227107	7640	7320	7150	6830	6660	7235	6745	524	2100	1000	5180	10	1	52420851	3848	15.92	0.68	12	3.50	461.00	10762.00	8400	20231025	-12.62	5370	20230316	36.69	8400	-12.62	20231025	5370	36.69	20230316	8400	-12.62	20231025	5370	36.69	20230316	2.19	N	009290	1000	524 억	10545278	N	N	0	N	N
15	20231030	110234	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7380	380	2	5.43	11602992470	1596072	41.60	6950	7440	6930	9100	4900	7000	7271.22	20.12	180053	7640	7320	7150	6830	6660	7235	6745	524	2100	1000	5180	10	1	52420851	3869	16.01	0.69	12	3.04	461.00	10762.00	8400	20231025	-12.14	5370	20230316	37.43	8400	-12.14	20231025	5370	37.43	20230316	8400	-12.14	20231025	5370	37.43	20230316	2.19	N	009290	1000	524 억	10545278	N	N	0	N	N
16	20231030	100235	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7320	320	2	4.57	7740296400	1071821	27.94	6950	7420	6930	9100	4900	7000	7223.48	20.12	109681	7640	7320	7150	6830	6660	7235	6745	524	2100	1000	5180	10	1	52420851	3837	15.88	0.68	12	2.04	461.00	10762.00	8400	20231025	-12.86	5370	20230316	36.31	8400	-12.86	20231025	5370	36.31	20230316	8400	-12.86	20231025	5370	36.31	20230316	2.19	N	009290	1000	524 억	10545278	N	N	0	N	N
17	20231030	090233	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7120	120	2	1.71	741732980	105765	2.76	6950	7130	6930	9100	4900	7000	7014.22	20.12	36140	7640	7320	7150	6830	6660	7235	6745	524	2100	1000	5180	10	1	52420851	3732	15.44	0.66	12	0.20	461.00	10762.00	8400	20231025	-15.24	5370	20230316	32.59	8400	-15.24	20231025	5370	32.59	20230316	8400	-15.24	20231025	5370	32.59	20230316	2.19	N	009290	1000	524 억	10545278	N	N	0	N	N
18	20231027	160225	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7000	30	2	0.43	27126070950	3747404	99.45	7180	7470	6980	9060	4880	6970	7239.09	19.65	251319	7936	7452	7156	6672	6376	7305	6525	524	2090	1000	5150	10	1	52420851	3669	15.18	0.65	12	7.15	461.00	10762.00	8400	20231025	-16.67	5370	20230316	30.35	8400	-16.67	20231025	5370	30.35	20230316	8400	-16.67	20231025	5370	30.35	20230316	1.99	N	009290	1000	524 억	10299409	N	N	0	N	N
19	20231027	150235	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7050	80	2	1.15	25259932110	3481119	92.38	7180	7470	7030	9060	4880	6970	7256.27	19.65	184826	7936	7452	7156	6672	6376	7305	6525	524	2090	1000	5150	10	1	52420851	3696	15.29	0.66	12	6.64	461.00	10762.00	8400	20231025	-16.07	5370	20230316	31.28	8400	-16.07	20231025	5370	31.28	20230316	8400	-16.07	20231025	5370	31.28	20230316	1.99	N	009290	1000	524 억	10299409	N	N	0	N	N
20	20231027	140234	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7230	260	2	3.73	23343402170	3211595	85.23	7180	7470	7060	9060	4880	6970	7268.48	19.65	134136	7936	7452	7156	6672	6376	7305	6525	524	2090	1000	5150	10	1	52420851	3790	15.68	0.67	12	6.13	461.00	10762.00	8400	20231025	-13.93	5370	20230316	34.64	8400	-13.93	20231025	5370	34.64	20230316	8400	-13.93	20231025	5370	34.64	20230316	1.99	N	009290	1000	524 억	10299409	N	N	0	N	N
21	20231027	130234	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7290	320	2	4.59	20868220160	2868932	76.13	7180	7470	7060	9060	4880	6970	7273.87	19.65	108804	7936	7452	7156	6672	6376	7305	6525	524	2090	1000	5150	10	1	52420851	3821	15.81	0.68	12	5.47	461.00	10762.00	8400	20231025	-13.21	5370	20230316	35.75	8400	-13.21	20231025	5370	35.75	20230316	8400	-13.21	20231025	5370	35.75	20230316	1.99	N	009290	1000	524 억	10299409	N	N	0	N	N
22	20231027	120235	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7350	380	2	5.45	17985254000	2475191	65.68	7180	7470	7060	9060	4880	6970	7266.21	19.65	108857	7936	7452	7156	6672	6376	7305	6525	524	2090	1000	5150	10	1	52420851	3853	15.94	0.68	12	4.72	461.00	10762.00	8400	20231025	-12.50	5370	20230316	36.87	8400	-12.50	20231025	5370	36.87	20230316	8400	-12.50	20231025	5370	36.87	20230316	1.99	N	009290	1000	524 억	10299409	N	N	0	N	N
23	20231027	110237	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7210	240	2	3.44	10182258480	1415282	37.56	7180	7340	7060	9060	4880	6970	7194.52	19.65	127701	7936	7452	7156	6672	6376	7305	6525	524	2090	1000	5150	10	1	52420851	3780	15.64	0.67	12	2.70	461.00	10762.00	8400	20231025	-14.17	5370	20230316	34.26	8400	-14.17	20231025	5370	34.26	20230316	8400	-14.17	20231025	5370	34.26	20230316	1.99	N	009290	1000	524 억	10299409	N	N	0	N	N
24	20231027	100235	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7140	170	2	2.44	7842193730	1088874	28.90	7180	7340	7090	9060	4880	6970	7202.12	19.65	60441	7936	7452	7156	6672	6376	7305	6525	524	2090	1000	5150	10	1	52420851	3743	15.49	0.66	12	2.08	461.00	10762.00	8400	20231025	-15.00	5370	20230316	32.96	8400	-15.00	20231025	5370	32.96	20230316	8400	-15.00	20231025	5370	32.96	20230316	1.99	N	009290	1000	524 억	10299409	N	N	0	N	N
25	20231027	090233	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7110	140	2	2.01	1793674770	250061	6.64	7180	7250	7090	9060	4880	6970	7172.99	19.65	-43024	7936	7452	7156	6672	6376	7305	6525	524	2090	1000	5150	10	1	52420851	3727	15.42	0.66	12	0.48	461.00	10762.00	8400	20231025	-15.36	5370	20230316	32.40	8400	-15.36	20231025	5370	32.40	20230316	8400	-15.36	20231025	5370	32.40	20230316	1.99	N	009290	1000	524 억	10299409	N	N	0	N	N
26	20231026	160233	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6970	-760	5	-9.83	26860683140	3702634	25.34	7360	7640	6860	10040	5420	7730	7255.73	19.39	127722	8876	8302	7826	7252	6776	8590	7540	524	2310	1000	5720	10	1	52420851	3654	15.12	0.65	12	7.06	461.00	10762.00	8400	20231025	-17.02	5370	20230316	29.80	8400	-17.02	20231025	5370	29.80	20230316	8400	-17.02	20231025	5370	29.80	20230316	2.01	N	009290	1000	524 억	10165436	N	N	0	N	N
27	20231026	150232	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6970	-760	5	-9.83	25714655010	3537471	24.21	7360	7640	6860	10040	5420	7730	7269.22	19.39	88475	8876	8302	7826	7252	6776	8590	7540	524	2310	1000	5720	10	1	52420851	3654	15.12	0.65	12	6.75	461.00	10762.00	8400	20231025	-17.02	5370	20230316	29.80	8400	-17.02	20231025	5370	29.80	20230316	8400	-17.02	20231025	5370	29.80	20230316	2.01	N	009290	1000	524 억	10165436	N	N	0	N	N
28	20231026	140232	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6910	-820	5	-10.61	23128108840	3167764	21.68	7360	7640	6860	10040	5420	7730	7301.08	19.39	67577	8876	8302	7826	7252	6776	8590	7540	524	2310	1000	5720	10	1	52420851	3622	14.99	0.64	12	6.04	461.00	10762.00	8400	20231025	-17.74	5370	20230316	28.68	8400	-17.74	20231025	5370	28.68	20230316	8400	-17.74	20231025	5370	28.68	20230316	2.01	N	009290	1000	524 억	10165436	N	N	0	N	N
29	20231026	130232	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7260	-470	5	-6.08	18056330010	2453735	16.80	7360	7640	7110	10040	5420	7730	7358.71	19.39	110285	8876	8302	7826	7252	6776	8590	7540	524	2310	1000	5720	10	1	52420851	3806	15.75	0.67	12	4.68	461.00	10762.00	8400	20231025	-13.57	5370	20230316	35.20	8400	-13.57	20231025	5370	35.20	20230316	8400	-13.57	20231025	5370	35.20	20230316	2.01	N	009290	1000	524 억	10165436	N	N	0	N	N
30	20231026	120232	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7200	-530	5	-6.86	16265511290	2204776	15.09	7360	7640	7140	10040	5420	7730	7377.40	19.39	114647	8876	8302	7826	7252	6776	8590	7540	524	2310	1000	5720	10	1	52420851	3774	15.62	0.67	12	4.21	461.00	10762.00	8400	20231025	-14.29	5370	20230316	34.08	8400	-14.29	20231025	5370	34.08	20230316	8400	-14.29	20231025	5370	34.08	20230316	2.01	N	009290	1000	524 억	10165436	N	N	0	N	N
31	20231026	110234	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7210	-520	5	-6.73	14892058330	2013700	13.78	7360	7640	7160	10040	5420	7730	7395.37	19.39	108008	8876	8302	7826	7252	6776	8590	7540	524	2310	1000	5720	10	1	52420851	3780	15.64	0.67	12	3.84	461.00	10762.00	8400	20231025	-14.17	5370	20230316	34.26	8400	-14.17	20231025	5370	34.26	20230316	8400	-14.17	20231025	5370	34.26	20230316	2.01	N	009290	1000	524 억	10165436	N	N	0	N	N
32	20231026	100234	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7330	-400	5	-5.17	11906944910	1601742	10.96	7360	7640	7200	10040	5420	7730	7433.75	19.39	101443	8876	8302	7826	7252	6776	8590	7540	524	2310	1000	5720	10	1	52420851	3842	15.90	0.68	12	3.06	461.00	10762.00	8400	20231025	-12.74	5370	20230316	36.50	8400	-12.74	20231025	5370	36.50	20230316	8400	-12.74	20231025	5370	36.50	20230316	2.01	N	009290	1000	524 억	10165436	N	N	0	N	N
33	20231026	090232	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7300	-430	5	-5.56	2002607610	274729	1.88	7360	7360	7200	10040	5420	7730	7289.38	19.39	-10713	8876	8302	7826	7252	6776	8590	7540	524	2310	1000	5720	10	1	52420851	3827	15.84	0.68	12	0.52	461.00	10762.00	8400	20231025	-13.10	5370	20230316	35.94	8400	-13.10	20231025	5370	35.94	20230316	8400	-13.10	20231025	5370	35.94	20230316	2.01	N	009290	1000	524 억	10165436	N	N	0	N	N
34	20231025	160233	55	50.00	KOSPI	신고가	의약품	N	N	N	Y	50	N	7730	70	2	0.91	112140731950	14215025	228.09	7500	8400	7350	9950	5370	7660	7889.11	19.67	-182275	8473	8066	7693	7286	6913	7880	7100	524	2290	1000	5660	10	1	52420851	4052	16.77	0.72	12	27.12	461.00	10762.00	8400	20231025	-7.98	5370	20230316	43.95	8400	-7.98	20231025	5370	43.95	20230316	8400	-7.98	20231025	5370	43.95	20230316	1.75	N	009290	1000	524 억	10311783	N	N	0	N	N
35	20231025	150233	55	50.00	KOSPI	신고가	의약품	N	N	N	Y	50	N	7960	300	2	3.92	103468930590	13109796	210.35	7500	8400	7350	9950	5370	7660	7892.51	19.67	-229550	8473	8066	7693	7286	6913	7880	7100	524	2290	1000	5660	10	1	52420851	4173	17.27	0.74	12	25.01	461.00	10762.00	8400	20231025	-5.24	5370	20230316	48.23	8400	-5.24	20231025	5370	48.23	20230316	8400	-5.24	20231025	5370	48.23	20230316	1.75	N	009290	1000	524 억	10311783	N	N	0	N	N
36	20231025	140230	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7800	140	2	1.83	34492550750	4504633	72.28	7500	7900	7350	9950	5370	7660	7657.13	19.67	-183505	8473	8066	7693	7286	6913	7880	7100	524	2290	1000	5660	10	1	52420851	4089	16.92	0.72	12	8.59	461.00	10762.00	8260	20231023	-5.57	5370	20230316	45.25	8260	-5.57	20231023	5370	45.25	20230316	8260	-5.57	20231023	5370	45.25	20230316	1.75	N	009290	1000	524 억	10311783	N	N	0	N	N
37	20231025	130233	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7430	-230	5	-3.00	14960780940	1979760	31.77	7500	7770	7370	9950	5370	7660	7556.82	19.67	-28165	8473	8066	7693	7286	6913	7880	7100	524	2290	1000	5660	10	1	52420851	3895	16.12	0.69	12	3.78	461.00	10762.00	8260	20231023	-10.05	5370	20230316	38.36	8260	-10.05	20231023	5370	38.36	20230316	8260	-10.05	20231023	5370	38.36	20230316	1.75	N	009290	1000	524 억	10311783	N	N	0	N	N
38	20231025	120232	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7440	-220	5	-2.87	14114735510	1865799	29.94	7500	7770	7400	9950	5370	7660	7564.94	19.67	-33110	8473	8066	7693	7286	6913	7880	7100	524	2290	1000	5660	10	1	52420851	3900	16.14	0.69	12	3.56	461.00	10762.00	8260	20231023	-9.93	5370	20230316	38.55	8260	-9.93	20231023	5370	38.55	20230316	8260	-9.93	20231023	5370	38.55	20230316	1.75	N	009290	1000	524 억	10311783	N	N	0	N	N
39	20231025	110231	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7480	-180	5	-2.35	13019033380	1718708	27.58	7500	7770	7400	9950	5370	7660	7574.85	19.67	-41606	8473	8066	7693	7286	6913	7880	7100	524	2290	1000	5660	10	1	52420851	3921	16.23	0.70	12	3.28	461.00	10762.00	8260	20231023	-9.44	5370	20230316	39.29	8260	-9.44	20231023	5370	39.29	20230316	8260	-9.44	20231023	5370	39.29	20230316	1.75	N	009290	1000	524 억	10311783	N	N	0	N	N
40	20231025	100231	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7560	-100	5	-1.31	11285469000	1488520	23.88	7500	7770	7400	9950	5370	7660	7581.62	19.67	-63928	8473	8066	7693	7286	6913	7880	7100	524	2290	1000	5660	10	1	52420851	3963	16.40	0.70	12	2.84	461.00	10762.00	8260	20231023	-8.47	5370	20230316	40.78	8260	-8.47	20231023	5370	40.78	20230316	8260	-8.47	20231023	5370	40.78	20230316	1.75	N	009290	1000	524 억	10311783	N	N	0	N	N
41	20231025	090232	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7550	-110	5	-1.44	1422668910	189021	3.03	7500	7600	7450	9950	5370	7660	7525.89	19.67	-2614	8473	8066	7693	7286	6913	7880	7100	524	2290	1000	5660	10	1	52420851	3958	16.38	0.70	12	0.36	461.00	10762.00	8260	20231023	-8.60	5370	20230316	40.60	8260	-8.60	20231023	5370	40.60	20230316	8260	-8.60	20231023	5370	40.60	20230316	1.75	N	009290	1000	524 억	10311783	N	N	0	N	N
42	20231024	160228	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7660	-330	5	-4.13	46555815710	6089714	24.38	8100	8100	7320	10380	5600	7990	7643.04	19.14	312538	9210	8600	7650	7040	6090	8905	7345	524	2390	1000	5910	10	1	52420851	4015	16.62	0.71	12	11.62	461.00	10762.00	8260	20231023	-7.26	5370	20230316	42.64	8260	-7.26	20231023	5370	42.64	20230316	8260	-7.26	20231023	5370	42.64	20230316	1.92	N	009290	1000	524 억	10035736	N	N	0	N	N
43	20231024	150231	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7700	-290	5	-3.63	44146473420	5775117	23.12	8100	8100	7320	10380	5600	7990	7642.23	19.14	321385	9210	8600	7650	7040	6090	8905	7345	524	2390	1000	5910	10	1	52420851	4036	16.70	0.72	12	11.02	461.00	10762.00	8260	20231023	-6.78	5370	20230316	43.39	8260	-6.78	20231023	5370	43.39	20230316	8260	-6.78	20231023	5370	43.39	20230316	1.92	N	009290	1000	524 억	10035736	N	N	0	N	N
44	20231024	140227	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7600	-390	5	-4.88	38287077020	5011745	20.06	8100	8100	7320	10380	5600	7990	7637.10	19.14	204630	9210	8600	7650	7040	6090	8905	7345	524	2390	1000	5910	10	1	52420851	3984	16.49	0.71	12	9.56	461.00	10762.00	8260	20231023	-7.99	5370	20230316	41.53	8260	-7.99	20231023	5370	41.53	20230316	8260	-7.99	20231023	5370	41.53	20230316	1.92	N	009290	1000	524 억	10035736	N	N	0	N	N
45	20231024	130231	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7460	-530	5	-6.63	35773211870	4678980	18.73	8100	8100	7320	10380	5600	7990	7643.02	19.14	109684	9210	8600	7650	7040	6090	8905	7345	524	2390	1000	5910	10	1	52420851	3911	16.18	0.69	12	8.93	461.00	10762.00	8260	20231023	-9.69	5370	20230316	38.92	8260	-9.69	20231023	5370	38.92	20230316	8260	-9.69	20231023	5370	38.92	20230316	1.92	N	009290	1000	524 억	10035736	N	N	0	N	N
46	20231024	120229	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7510	-480	5	-6.01	34003564150	4443435	17.79	8100	8100	7320	10380	5600	7990	7649.97	19.14	59651	9210	8600	7650	7040	6090	8905	7345	524	2390	1000	5910	10	1	52420851	3937	16.29	0.70	12	8.48	461.00	10762.00	8260	20231023	-9.08	5370	20230316	39.85	8260	-9.08	20231023	5370	39.85	20230316	8260	-9.08	20231023	5370	39.85	20230316	1.92	N	009290	1000	524 억	10035736	N	N	0	N	N
47	20231024	110230	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7520	-470	5	-5.88	30636693500	3996401	16.00	8100	8100	7320	10380	5600	7990	7663.32	19.14	34756	9210	8600	7650	7040	6090	8905	7345	524	2390	1000	5910	10	1	52420851	3942	16.31	0.70	12	7.62	461.00	10762.00	8260	20231023	-8.96	5370	20230316	40.04	8260	-8.96	20231023	5370	40.04	20230316	8260	-8.96	20231023	5370	40.04	20230316	1.92	N	009290	1000	524 억	10035736	N	N	0	N	N
48	20231024	100229	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7440	-550	5	-6.88	24446260550	3171303	12.69	8100	8100	7320	10380	5600	7990	7705.57	19.14	106687	9210	8600	7650	7040	6090	8905	7345	524	2390	1000	5910	10	1	52420851	3900	16.14	0.69	12	6.05	461.00	10762.00	8260	20231023	-9.93	5370	20230316	38.55	8260	-9.93	20231023	5370	38.55	20230316	8260	-9.93	20231023	5370	38.55	20230316	1.92	N	009290	1000	524 억	10035736	N	N	0	N	N
49	20231024	090229	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7820	-170	5	-2.13	5689829180	713936	2.86	8100	8100	7750	10380	5600	7990	7968.66	19.14	-96189	9210	8600	7650	7040	6090	8905	7345	524	2390	1000	5910	10	1	52420851	4099	16.96	0.73	12	1.36	461.00	10762.00	8260	20231023	-5.33	5370	20230316	45.62	8260	-5.33	20231023	5370	45.62	20230316	8260	-5.33	20231023	5370	45.62	20230316	1.92	N	009290	1000	524 억	10035736	N	N	0	N	N
50	20231023	160227	55	50.00	KOSPI	신고가	의약품	N	N	N	Y	50	N	7990	1350	2	20.33	191436890370	24747723	850.66	6710	8260	6700	8630	4650	6640	7735.41	19.23	-47917	7473	7056	6763	6346	6053	6910	6200	524	1990	1000	4910	10	1	52420851	4188	17.33	0.74	12	47.21	461.00	10762.00	8260	20231023	-3.27	5370	20230316	48.79	8260	-3.27	20231023	5370	48.79	20230316	8260	-3.27	20231023	5370	48.79	20230316	2.01	N	009290	1000	524 억	10079238	N	N	0	N	N
51	20231023	150225	55	50.00	KOSPI	신고가	의약품	N	N	N	Y	50	N	7810	1170	2	17.62	180307985850	23339960	802.27	6710	8260	6700	8630	4650	6640	7725.41	19.23	-20519	7473	7056	6763	6346	6053	6910	6200	524	1990	1000	4910	10	1	52420851	4094	16.94	0.73	12	44.52	461.00	10762.00	8260	20231023	-5.45	5370	20230316	45.44	8260	-5.45	20231023	5370	45.44	20230316	8260	-5.45	20231023	5370	45.44	20230316	2.01	N	009290	1000	524 억	10079238	N	N	0	N	N
52	20231023	140228	55	50.00	KOSPI	신고가	의약품	N	N	N	Y	50	N	7980	1340	2	20.18	156122888780	20240455	695.73	6710	8260	6700	8630	4650	6640	7713.54	19.23	-58360	7473	7056	6763	6346	6053	6910	6200	524	1990	1000	4910	10	1	52420851	4183	17.31	0.74	12	38.61	461.00	10762.00	8260	20231023	-3.39	5370	20230316	48.60	8260	-3.39	20231023	5370	48.60	20230316	8260	-3.39	20231023	5370	48.60	20230316	2.01	N	009290	1000	524 억	10079238	N	N	0	N	N
53	20231023	130227	55	50.00	KOSPI	신고가	의약품	N	N	N	Y	50	N	8140	1500	2	22.59	116920766550	15357906	527.90	6710	8180	6700	8630	4650	6640	7613.23	19.23	-61924	7473	7056	6763	6346	6053	6910	6200	524	1990	1000	4910	10	1	52420851	4267	17.66	0.76	12	29.30	461.00	10762.00	8180	20231023	-0.49	5370	20230316	51.58	8180	-0.49	20231023	5370	51.58	20230316	8180	-0.49	20231023	5370	51.58	20230316	2.01	N	009290	1000	524 억	10079238	N	N	0	N	N
54	20231023	120226	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7840	1200	2	18.07	82015228170	10970885	377.11	6710	7950	6700	8630	4650	6640	7475.91	19.23	-72468	7473	7056	6763	6346	6053	6910	6200	524	1990	1000	4910	10	1	52420851	4110	17.01	0.73	12	20.93	461.00	10762.00	8150	20231016	-3.80	5370	20230316	46.00	8150	-3.80	20231016	5370	46.00	20230316	8150	-3.80	20231016	5370	46.00	20230316	2.01	N	009290	1000	524 억	10079238	N	N	0	N	N
55	20231023	110228	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7570	930	2	14.01	42123935550	5782532	198.76	6710	7680	6700	8630	4650	6640	7284.97	19.23	29515	7473	7056	6763	6346	6053	6910	6200	524	1990	1000	4910	10	1	52420851	3968	16.42	0.70	12	11.03	461.00	10762.00	8150	20231016	-7.12	5370	20230316	40.97	8150	-7.12	20231016	5370	40.97	20230316	8150	-7.12	20231016	5370	40.97	20230316	2.01	N	009290	1000	524 억	10079238	N	N	0	N	N
56	20231023	100225	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7390	750	2	11.30	17640209140	2469456	84.88	6710	7410	6700	8630	4650	6640	7143.88	19.23	1579	7473	7056	6763	6346	6053	6910	6200	524	1990	1000	4910	10	1	52420851	3874	16.03	0.69	12	4.71	461.00	10762.00	8150	20231016	-9.33	5370	20230316	37.62	8150	-9.33	20231016	5370	37.62	20230316	8150	-9.33	20231016	5370	37.62	20230316	2.01	N	009290	1000	524 억	10079238	N	N	0	N	N
57	20231023	090229	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6800	160	2	2.41	430267290	63793	2.19	6710	6820	6700	8630	4650	6640	6749.09	19.23	9609	7473	7056	6763	6346	6053	6910	6200	524	1990	1000	4910	10	1	52420851	3565	14.75	0.63	12	0.12	461.00	10762.00	8150	20231016	-16.56	5370	20230316	26.63	8150	-16.56	20231016	5370	26.63	20230316	8150	-16.56	20231016	5370	26.63	20230316	2.01	N	009290	1000	524 억	10079238	N	N	0	N	N
58	20231020	160227	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6640	-290	5	-4.18	19624246010	2872595	26.66	6860	7180	6470	9000	4860	6930	6831.86	19.02	117437	8223	7576	7153	6506	6083	7900	6830	524	2070	1000	5120	10	1	52420851	3481	14.40	0.62	12	5.48	461.00	10762.00	8150	20231016	-18.53	5370	20230316	23.65	8150	-18.53	20231016	5370	23.65	20230316	8150	-18.53	20231016	5370	23.65	20230316	1.96	N	009290	1000	524 억	9972339	N	N	0	N	N
59	20231020	150226	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6760	-170	5	-2.45	18458598860	2698061	25.04	6860	7180	6470	9000	4860	6930	6841.40	19.02	79335	8223	7576	7153	6506	6083	7900	6830	524	2070	1000	5120	10	1	52420851	3544	14.66	0.63	12	5.15	461.00	10762.00	8150	20231016	-17.06	5370	20230316	25.88	8150	-17.06	20231016	5370	25.88	20230316	8150	-17.06	20231016	5370	25.88	20230316	1.96	N	009290	1000	524 억	9972339	N	N	0	N	N
60	20231020	140228	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6890	-40	5	-0.58	14615465390	2138538	19.85	6860	7180	6470	9000	4860	6930	6834.29	19.02	44598	8223	7576	7153	6506	6083	7900	6830	524	2070	1000	5120	10	1	52420851	3612	14.95	0.64	12	4.08	461.00	10762.00	8150	20231016	-15.46	5370	20230316	28.31	8150	-15.46	20231016	5370	28.31	20230316	8150	-15.46	20231016	5370	28.31	20230316	1.96	N	009290	1000	524 억	9972339	N	N	0	N	N
61	20231020	130222	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6700	-230	5	-3.32	7323762740	1097434	10.19	6860	6890	6470	9000	4860	6930	6673.34	19.02	107155	8223	7576	7153	6506	6083	7900	6830	524	2070	1000	5120	10	1	52420851	3512	14.53	0.62	12	2.09	461.00	10762.00	8150	20231016	-17.79	5370	20230316	24.77	8150	-17.79	20231016	5370	24.77	20230316	8150	-17.79	20231016	5370	24.77	20230316	1.96	N	009290	1000	524 억	9972339	N	N	0	N	N
62	20231020	120225	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6520	-410	5	-5.92	5991293100	897047	8.33	6860	6890	6470	9000	4860	6930	6678.67	19.02	80370	8223	7576	7153	6506	6083	7900	6830	524	2070	1000	5120	10	1	52420851	3418	14.14	0.61	12	1.71	461.00	10762.00	8150	20231016	-20.00	5370	20230316	21.42	8150	-20.00	20231016	5370	21.42	20230316	8150	-20.00	20231016	5370	21.42	20230316	1.96	N	009290	1000	524 억	9972339	N	N	0	N	N
63	20231020	110227	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6670	-260	5	-3.75	4282915640	636295	5.91	6860	6890	6600	9000	4860	6930	6730.76	19.02	44553	8223	7576	7153	6506	6083	7900	6830	524	2070	1000	5120	10	1	52420851	3496	14.47	0.62	12	1.21	461.00	10762.00	8150	20231016	-18.16	5370	20230316	24.21	8150	-18.16	20231016	5370	24.21	20230316	8150	-18.16	20231016	5370	24.21	20230316	1.96	N	009290	1000	524 억	9972339	N	N	0	N	N
64	20231020	100226	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6810	-120	5	-1.73	2704571730	399684	3.71	6860	6890	6620	9000	4860	6930	6766.43	19.02	19773	8223	7576	7153	6506	6083	7900	6830	524	2070	1000	5120	10	1	52420851	3570	14.77	0.63	12	0.76	461.00	10762.00	8150	20231016	-16.44	5370	20230316	26.82	8150	-16.44	20231016	5370	26.82	20230316	8150	-16.44	20231016	5370	26.82	20230316	1.96	N	009290	1000	524 억	9972339	N	N	0	N	N
65	20231020	090227	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6730	-200	5	-2.89	912276240	134784	1.25	6860	6880	6620	9000	4860	6930	6767.41	19.02	-13874	8223	7576	7153	6506	6083	7900	6830	524	2070	1000	5120	10	1	52420851	3528	14.60	0.63	12	0.26	461.00	10762.00	8150	20231016	-17.42	5370	20230316	25.33	8150	-17.42	20231016	5370	25.33	20230316	8150	-17.42	20231016	5370	25.33	20230316	1.96	N	009290	1000	524 억	9972339	N	N	0	N	N
66	20231019	160225	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6930	80	2	1.17	78653829900	10705985	445.56	6730	7800	6730	8900	4800	6850	7347.36	18.68	191251	7736	7292	7036	6592	6336	7165	6465	524	2050	1000	5060	10	1	52420851	3633	15.03	0.64	12	20.42	461.00	10762.00	8150	20231016	-14.97	5370	20230316	29.05	8150	-14.97	20231016	5370	29.05	20230316	8150	-14.97	20231016	5370	29.05	20230316	1.95	N	009290	1000	524 억	9791226	N	N	0	N	N
67	20231019	150224	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6940	90	2	1.31	77013800620	10468760	435.69	6730	7800	6730	8900	4800	6850	7356.54	18.68	168487	7736	7292	7036	6592	6336	7165	6465	524	2050	1000	5060	10	1	52420851	3638	15.05	0.64	12	19.97	461.00	10762.00	8150	20231016	-14.85	5370	20230316	29.24	8150	-14.85	20231016	5370	29.24	20230316	8150	-14.85	20231016	5370	29.24	20230316	1.95	N	009290	1000	524 억	9791226	N	N	0	N	N
68	20231019	140225	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6930	80	2	1.17	74971452510	10174716	423.45	6730	7800	6730	8900	4800	6850	7368.42	18.68	153444	7736	7292	7036	6592	6336	7165	6465	524	2050	1000	5060	10	1	52420851	3633	15.03	0.64	12	19.41	461.00	10762.00	8150	20231016	-14.97	5370	20230316	29.05	8150	-14.97	20231016	5370	29.05	20230316	8150	-14.97	20231016	5370	29.05	20230316	1.95	N	009290	1000	524 억	9791226	N	N	0	N	N
69	20231019	130224	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7040	190	2	2.77	71367294860	9655890	401.86	6730	7800	6730	8900	4800	6850	7391.07	18.68	67698	7736	7292	7036	6592	6336	7165	6465	524	2050	1000	5060	10	1	52420851	3690	15.27	0.65	12	18.42	461.00	10762.00	8150	20231016	-13.62	5370	20230316	31.10	8150	-13.62	20231016	5370	31.10	20230316	8150	-13.62	20231016	5370	31.10	20230316	1.95	N	009290	1000	524 억	9791226	N	N	0	N	N
70	20231019	120224	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7160	310	2	4.53	69449110610	9385388	390.60	6730	7800	6730	8900	4800	6850	7399.72	18.68	56181	7736	7292	7036	6592	6336	7165	6465	524	2050	1000	5060	10	1	52420851	3753	15.53	0.67	12	17.90	461.00	10762.00	8150	20231016	-12.15	5370	20230316	33.33	8150	-12.15	20231016	5370	33.33	20230316	8150	-12.15	20231016	5370	33.33	20230316	1.95	N	009290	1000	524 억	9791226	N	N	0	N	N
71	20231019	110225	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7160	310	2	4.53	61218544680	8234497	342.70	6730	7800	6730	8900	4800	6850	7434.41	18.68	22380	7736	7292	7036	6592	6336	7165	6465	524	2050	1000	5060	10	1	52420851	3753	15.53	0.67	12	15.71	461.00	10762.00	8150	20231016	-12.15	5370	20230316	33.33	8150	-12.15	20231016	5370	33.33	20230316	8150	-12.15	20231016	5370	33.33	20230316	1.95	N	009290	1000	524 억	9791226	N	N	0	N	N
72	20231019	100223	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6980	130	2	1.90	5748085720	834334	34.72	6730	7060	6730	8900	4800	6850	6889.44	18.68	51099	7736	7292	7036	6592	6336	7165	6465	524	2050	1000	5060	10	1	52420851	3659	15.14	0.65	12	1.59	461.00	10762.00	8150	20231016	-14.36	5370	20230316	29.98	8150	-14.36	20231016	5370	29.98	20230316	8150	-14.36	20231016	5370	29.98	20230316	1.95	N	009290	1000	524 억	9791226	N	N	0	N	N
73	20231019	090226	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6820	-30	5	-0.44	678216240	100417	4.18	6730	6840	6730	8900	4800	6850	6753.83	18.68	26695	7736	7292	7036	6592	6336	7165	6465	524	2050	1000	5060	10	1	52420851	3575	14.79	0.63	12	0.19	461.00	10762.00	8150	20231016	-16.32	5370	20230316	27.00	8150	-16.32	20231016	5370	27.00	20230316	8150	-16.32	20231016	5370	27.00	20230316	1.95	N	009290	1000	524 억	9791226	N	N	0	N	N
74	20231018	160226	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6850	-670	5	-8.91	16516399630	2339737	78.74	7430	7480	6780	9770	5270	7520	7059.63	18.48	105351	7893	7706	7443	7256	6993	7800	7350	524	2250	1000	5560	10	1	52420851	3591	14.86	0.64	12	4.46	461.00	10762.00	8150	20231016	-15.95	5370	20230316	27.56	8150	-15.95	20231016	5370	27.56	20230316	8150	-15.95	20231016	5370	27.56	20230316	1.72	N	009290	1000	524 억	9684875	N	N	0	N	N
75	20231018	150223	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6900	-620	5	-8.24	14948404880	2110660	71.03	7430	7480	6790	9770	5270	7520	7082.28	18.48	85396	7893	7706	7443	7256	6993	7800	7350	524	2250	1000	5560	10	1	52420851	3617	14.97	0.64	12	4.03	461.00	10762.00	8150	20231016	-15.34	5370	20230316	28.49	8150	-15.34	20231016	5370	28.49	20230316	8150	-15.34	20231016	5370	28.49	20230316	1.72	N	009290	1000	524 억	9684875	N	N	0	N	N
76	20231018	140222	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6880	-640	5	-8.51	13368130610	1879607	63.25	7430	7480	6830	9770	5270	7520	7112.14	18.48	87264	7893	7706	7443	7256	6993	7800	7350	524	2250	1000	5560	10	1	52420851	3607	14.92	0.64	12	3.59	461.00	10762.00	8150	20231016	-15.58	5370	20230316	28.12	8150	-15.58	20231016	5370	28.12	20230316	8150	-15.58	20231016	5370	28.12	20230316	1.72	N	009290	1000	524 억	9684875	N	N	0	N	N
77	20231018	130221	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6920	-600	5	-7.98	11257853570	1573185	52.94	7430	7480	6850	9770	5270	7520	7156.03	18.48	33840	7893	7706	7443	7256	6993	7800	7350	524	2250	1000	5560	10	1	52420851	3628	15.01	0.64	12	3.00	461.00	10762.00	8150	20231016	-15.09	5370	20230316	28.86	8150	-15.09	20231016	5370	28.86	20230316	8150	-15.09	20231016	5370	28.86	20230316	1.72	N	009290	1000	524 억	9684875	N	N	0	N	N
78	20231018	120224	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7160	-360	5	-4.79	7727399010	1068779	35.97	7430	7480	7100	9770	5270	7520	7230.05	18.48	5825	7893	7706	7443	7256	6993	7800	7350	524	2250	1000	5560	10	1	52420851	3753	15.53	0.67	12	2.04	461.00	10762.00	8150	20231016	-12.15	5370	20230316	33.33	8150	-12.15	20231016	5370	33.33	20230316	8150	-12.15	20231016	5370	33.33	20230316	1.72	N	009290	1000	524 억	9684875	N	N	0	N	N
79	20231018	110224	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7190	-330	5	-4.39	6933203530	958316	32.25	7430	7480	7100	9770	5270	7520	7234.70	18.48	12112	7893	7706	7443	7256	6993	7800	7350	524	2250	1000	5560	10	1	52420851	3769	15.60	0.67	12	1.83	461.00	10762.00	8150	20231016	-11.78	5370	20230316	33.89	8150	-11.78	20231016	5370	33.89	20230316	8150	-11.78	20231016	5370	33.89	20230316	1.72	N	009290	1000	524 억	9684875	N	N	0	N	N
80	20231018	100224	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7230	-290	5	-3.86	5057017360	696628	23.44	7430	7480	7100	9770	5270	7520	7259.18	18.48	12101	7893	7706	7443	7256	6993	7800	7350	524	2250	1000	5560	10	1	52420851	3790	15.68	0.67	12	1.33	461.00	10762.00	8150	20231016	-11.29	5370	20230316	34.64	8150	-11.29	20231016	5370	34.64	20230316	8150	-11.29	20231016	5370	34.64	20230316	1.72	N	009290	1000	524 억	9684875	N	N	0	N	N
81	20231018	090222	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7310	-210	5	-2.79	1332280360	180471	6.07	7430	7480	7250	9770	5270	7520	7382.04	18.48	-3664	7893	7706	7443	7256	6993	7800	7350	524	2250	1000	5560	10	1	52420851	3832	15.86	0.68	12	0.34	461.00	10762.00	8150	20231016	-10.31	5370	20230316	36.13	8150	-10.31	20231016	5370	36.13	20230316	8150	-10.31	20231016	5370	36.13	20230316	1.72	N	009290	1000	524 억	9684875	N	N	0	N	N
82	20231017	160225	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7520	-30	5	-0.40	21290915330	2870193	21.10	7480	7630	7180	9810	5290	7550	7416.64	18.24	100656	8730	8140	7560	6970	6390	8435	7265	524	2260	1000	5580	10	1	52420851	3942	16.31	0.70	12	5.48	461.00	10762.00	8150	20231016	-7.73	5370	20230316	40.04	8150	-7.73	20231016	5370	40.04	20230316	8150	-7.73	20231016	5370	40.04	20230316	0.75	N	009290	1000	524 억	9561495	N	N	0	N	N
83	20231017	150223	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7430	-120	5	-1.59	18157929690	2452158	18.03	7480	7630	7180	9810	5290	7550	7404.62	18.24	122597	8730	8140	7560	6970	6390	8435	7265	524	2260	1000	5580	10	1	52420851	3895	16.12	0.69	12	4.68	461.00	10762.00	8150	20231016	-8.83	5370	20230316	38.36	8150	-8.83	20231016	5370	38.36	20230316	8150	-8.83	20231016	5370	38.36	20230316	0.75	N	009290	1000	524 억	9561495	N	N	0	N	N
84	20231017	140224	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7290	-260	5	-3.44	14465853310	1952132	14.35	7480	7630	7180	9810	5290	7550	7409.98	18.24	134818	8730	8140	7560	6970	6390	8435	7265	524	2260	1000	5580	10	1	52420851	3821	15.81	0.68	12	3.72	461.00	10762.00	8150	20231016	-10.55	5370	20230316	35.75	8150	-10.55	20231016	5370	35.75	20230316	8150	-10.55	20231016	5370	35.75	20230316	0.75	N	009290	1000	524 억	9561495	N	N	0	N	N
85	20231017	130223	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7300	-250	5	-3.31	12296976540	1653193	12.15	7480	7630	7270	9810	5290	7550	7438.03	18.24	96407	8730	8140	7560	6970	6390	8435	7265	524	2260	1000	5580	10	1	52420851	3827	15.84	0.68	12	3.15	461.00	10762.00	8150	20231016	-10.43	5370	20230316	35.94	8150	-10.43	20231016	5370	35.94	20230316	8150	-10.43	20231016	5370	35.94	20230316	0.75	N	009290	1000	524 억	9561495	N	N	0	N	N
86	20231017	120224	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7390	-160	5	-2.12	10774422300	1445012	10.62	7480	7630	7300	9810	5290	7550	7456.01	18.24	94836	8730	8140	7560	6970	6390	8435	7265	524	2260	1000	5580	10	1	52420851	3874	16.03	0.69	12	2.76	461.00	10762.00	8150	20231016	-9.33	5370	20230316	37.62	8150	-9.33	20231016	5370	37.62	20230316	8150	-9.33	20231016	5370	37.62	20230316	0.75	N	009290	1000	524 억	9561495	N	N	0	N	N
87	20231017	110221	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7410	-140	5	-1.85	9115287730	1220348	8.97	7480	7630	7300	9810	5290	7550	7469.13	18.24	88603	8730	8140	7560	6970	6390	8435	7265	524	2260	1000	5580	10	1	52420851	3884	16.07	0.69	12	2.33	461.00	10762.00	8150	20231016	-9.08	5370	20230316	37.99	8150	-9.08	20231016	5370	37.99	20230316	8150	-9.08	20231016	5370	37.99	20230316	0.75	N	009290	1000	524 억	9561495	N	N	0	N	N
88	20231017	100220	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7380	-170	5	-2.25	7850744580	1049584	7.72	7480	7630	7300	9810	5290	7550	7479.58	18.24	55043	8730	8140	7560	6970	6390	8435	7265	524	2260	1000	5580	10	1	52420851	3869	16.01	0.69	12	2.00	461.00	10762.00	8150	20231016	-9.45	5370	20230316	37.43	8150	-9.45	20231016	5370	37.43	20230316	8150	-9.45	20231016	5370	37.43	20230316	0.75	N	009290	1000	524 억	9561495	N	N	0	N	N
89	20231017	090223	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7550	0	3	0.00	1058645920	140471	1.03	7480	7600	7470	9810	5290	7550	7535.98	18.24	130	8730	8140	7560	6970	6390	8435	7265	524	2260	1000	5580	10	1	52420851	3958	16.38	0.70	12	0.27	461.00	10762.00	8150	20231016	-7.36	5370	20230316	40.60	8150	-7.36	20231016	5370	40.60	20230316	8150	-7.36	20231016	5370	40.60	20230316	0.75	N	009290	1000	524 억	9561495	N	N	0	N	N
90	20231016	160221	55	50.00	KOSPI	신고가	의약품	N	N	N	Y	50	N	7550	50	2	0.67	101547704300	13413396	91.92	7310	8150	6980	9750	5250	7500	7570.65	18.18	-33575	8913	8206	7093	6386	5273	8560	6740	524	2250	1000	5550	10	1	52420851	3958	16.38	0.70	12	25.59	461.00	10762.00	8150	20231016	-7.36	5370	20230316	40.60	8150	-7.36	20231016	5370	40.60	20230316	8150	-7.36	20231016	5370	40.60	20230316	0.74	N	009290	1000	524 억	9528856	N	N	0	N	N
91	20231016	150221	55	50.00	KOSPI	신고가	의약품	N	N	N	Y	50	N	7350	-150	5	-2.00	98755299800	13039772	89.36	7310	8150	6980	9750	5250	7500	7573.42	18.18	-18828	8913	8206	7093	6386	5273	8560	6740	524	2250	1000	5550	10	1	52420851	3853	15.94	0.68	12	24.88	461.00	10762.00	8150	20231016	-9.82	5370	20230316	36.87	8150	-9.82	20231016	5370	36.87	20230316	8150	-9.82	20231016	5370	36.87	20230316	0.74	N	009290	1000	524 억	9528856	N	N	0	N	N
92	20231016	140222	55	50.00	KOSPI	신고가	의약품	N	N	N	Y	50	N	7560	60	2	0.80	90738412650	11962797	81.98	7310	8150	6980	9750	5250	7500	7585.08	18.18	-33312	8913	8206	7093	6386	5273	8560	6740	524	2250	1000	5550	10	1	52420851	3963	16.40	0.70	12	22.82	461.00	10762.00	8150	20231016	-7.24	5370	20230316	40.78	8150	-7.24	20231016	5370	40.78	20230316	8150	-7.24	20231016	5370	40.78	20230316	0.74	N	009290	1000	524 억	9528856	N	N	0	N	N
93	20231016	130221	55	50.00	KOSPI	신고가	의약품	N	N	N	Y	50	N	7210	-290	5	-3.87	73792211610	9703769	66.50	7310	8150	6980	9750	5250	7500	7604.54	18.18	-32254	8913	8206	7093	6386	5273	8560	6740	524	2250	1000	5550	10	1	52420851	3780	15.64	0.67	12	18.51	461.00	10762.00	8150	20231016	-11.53	5370	20230316	34.26	8150	-11.53	20231016	5370	34.26	20230316	8150	-11.53	20231016	5370	34.26	20230316	0.74	N	009290	1000	524 억	9528856	N	N	0	N	N
94	20231016	120223	55	50.00	KOSPI	신고가	의약품	N	N	N	Y	50	N	7060	-440	5	-5.87	71318183380	9357518	64.12	7310	8150	6980	9750	5250	7500	7621.54	18.18	-23547	8913	8206	7093	6386	5273	8560	6740	524	2250	1000	5550	10	1	52420851	3701	15.31	0.66	12	17.85	461.00	10762.00	8150	20231016	-13.37	5370	20230316	31.47	8150	-13.37	20231016	5370	31.47	20230316	8150	-13.37	20231016	5370	31.47	20230316	0.74	N	009290	1000	524 억	9528856	N	N	0	N	N
95	20231016	110222	55	50.00	KOSPI	신고가	의약품	N	N	N	Y	50	N	7170	-330	5	-4.40	67240588850	8782601	60.19	7310	8150	7100	9750	5250	7500	7656.19	18.18	-26533	8913	8206	7093	6386	5273	8560	6740	524	2250	1000	5550	10	1	52420851	3759	15.55	0.67	12	16.75	461.00	10762.00	8150	20231016	-12.02	5370	20230316	33.52	8150	-12.02	20231016	5370	33.52	20230316	8150	-12.02	20231016	5370	33.52	20230316	0.74	N	009290	1000	524 억	9528856	N	N	0	N	N
96	20231016	100219	55	50.00	KOSPI	신고가	의약품	N	N	N	Y	50	N	7680	180	2	2.40	54887987310	7110568	48.73	7310	8150	7100	9750	5250	7500	7719.34	18.18	-25224	8913	8206	7093	6386	5273	8560	6740	524	2250	1000	5550	10	1	52420851	4026	16.66	0.71	12	13.56	461.00	10762.00	8150	20231016	-5.77	5370	20230316	43.02	8150	-5.77	20231016	5370	43.02	20230316	8150	-5.77	20231016	5370	43.02	20230316	0.74	N	009290	1000	524 억	9528856	N	N	0	N	N
97	20231016	090220	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7280	-220	5	-2.93	2574754110	354186	2.43	7310	7330	7140	9750	5250	7500	7266.72	18.18	-16	8913	8206	7093	6386	5273	8560	6740	524	2250	1000	5550	10	1	52420851	3816	15.79	0.68	12	0.68	461.00	10762.00	7800	20231013	-6.67	5370	20230316	35.57	7800	-6.67	20231013	5370	35.57	20230316	7800	-6.67	20231013	5370	35.57	20230316	0.74	N	009290	1000	524 억	9528856	N	N	0	N	N
98	20231012	160223	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6090	50	2	0.83	395300670	65037	285.22	6040	6220	6020	7850	4230	6040	6078.08	18.58	-3112	6106	6072	6006	5972	5906	6090	5990	524	1810	1000	4460	10	1	52420851	3192	13.21	0.57	12	0.12	461.00	10762.00	7050	20230810	-13.62	5370	20230316	13.41	7050	-13.62	20230810	5370	13.41	20230316	7050	-13.62	20230810	5370	13.41	20230316	0.74	N	009290	1000	524 억	9741177	N	N	5	N	N
99	20231012	150221	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6040	0	3	0.00	360047950	59235	259.78	6040	6220	6020	7850	4230	6040	6078.30	18.58	-510	6106	6072	6006	5972	5906	6090	5990	524	1810	1000	4460	10	1	52420851	3166	13.10	0.56	12	0.11	461.00	10762.00	7050	20230810	-14.33	5370	20230316	12.48	7050	-14.33	20230810	5370	12.48	20230316	7050	-14.33	20230810	5370	12.48	20230316	0.74	N	009290	1000	524 억	9741177	N	N	7	N	N
100	20231012	140221	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6050	10	2	0.17	317412520	52169	228.79	6040	6220	6020	7850	4230	6040	6084.31	18.58	332	6106	6072	6006	5972	5906	6090	5990	524	1810	1000	4460	10	1	52420851	3171	13.12	0.56	12	0.10	461.00	10762.00	7050	20230810	-14.18	5370	20230316	12.66	7050	-14.18	20230810	5370	12.66	20230316	7050	-14.18	20230810	5370	12.66	20230316	0.74	N	009290	1000	524 억	9741177	N	N	7	N	N
101	20231012	130221	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6060	20	2	0.33	306855150	50425	221.14	6040	6220	6020	7850	4230	6040	6085.38	18.58	918	6106	6072	6006	5972	5906	6090	5990	524	1810	1000	4460	10	1	52420851	3177	13.15	0.56	12	0.10	461.00	10762.00	7050	20230810	-14.04	5370	20230316	12.85	7050	-14.04	20230810	5370	12.85	20230316	7050	-14.04	20230810	5370	12.85	20230316	0.74	N	009290	1000	524 억	9741177	N	N	7	N	N
102	20231012	120225	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6070	30	2	0.50	290707790	47761	209.46	6040	6220	6020	7850	4230	6040	6086.72	18.58	-402	6106	6072	6006	5972	5906	6090	5990	524	1810	1000	4460	10	1	52420851	3182	13.17	0.56	12	0.09	461.00	10762.00	7050	20230810	-13.90	5370	20230316	13.04	7050	-13.90	20230810	5370	13.04	20230316	7050	-13.90	20230810	5370	13.04	20230316	0.74	N	009290	1000	524 억	9741177	N	N	7	N	N
103	20231012	110224	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6180	140	2	2.32	194827500	31996	140.32	6040	6220	6020	7850	4230	6040	6089.12	18.58	-3829	6106	6072	6006	5972	5906	6090	5990	524	1810	1000	4460	10	1	52420851	3240	13.41	0.57	12	0.06	461.00	10762.00	7050	20230810	-12.34	5370	20230316	15.08	7050	-12.34	20230810	5370	15.08	20230316	7050	-12.34	20230810	5370	15.08	20230316	0.74	N	009290	1000	524 억	9741177	N	N	7	N	N
104	20231012	100223	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6040	0	3	0.00	80292310	13300	58.33	6040	6070	6020	7850	4230	6040	6037.02	18.58	1169	6106	6072	6006	5972	5906	6090	5990	524	1810	1000	4460	10	1	52420851	3166	13.10	0.56	12	0.03	461.00	10762.00	7050	20230810	-14.33	5370	20230316	12.48	7050	-14.33	20230810	5370	12.48	20230316	7050	-14.33	20230810	5370	12.48	20230316	0.74	N	009290	1000	524 억	9741177	N	N	7	N	N
105	20231012	090224	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6030	-10	5	-0.17	1986920	329	1.44	6040	6060	6030	7850	4230	6040	6039.27	18.58	-172	6106	6072	6006	5972	5906	6090	5990	524	1810	1000	4460	10	1	52420851	3161	13.08	0.56	12	0.00	461.00	10762.00	7050	20230810	-14.47	5370	20230316	12.29	7050	-14.47	20230810	5370	12.29	20230316	7050	-14.47	20230810	5370	12.29	20230316	0.74	N	009290	1000	524 억	9741177	N	N	7	N	N
106	20231011	160223	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6040	100	2	1.68	136354470	22764	61.01	5970	6040	5940	7720	4160	5940	5989.90	18.59	-3372	6073	6006	5953	5886	5833	5980	5860	524	1780	1000	4390	10	1	52420851	3166	13.10	0.56	12	0.04	461.00	10762.00	7050	20230810	-14.33	5370	20230316	12.48	7050	-14.33	20230810	5370	12.48	20230316	7050	-14.33	20230810	5370	12.48	20230316	0.74	N	009290	1000	524 억	9744590	N	N	7	N	N
107	20231011	150221	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6020	80	2	1.35	129457170	21617	57.94	5970	6030	5940	7720	4160	5940	5988.67	18.59	-3118	6073	6006	5953	5886	5833	5980	5860	524	1780	1000	4390	10	1	52420851	3156	13.06	0.56	12	0.04	461.00	10762.00	7050	20230810	-14.61	5370	20230316	12.10	7050	-14.61	20230810	5370	12.10	20230316	7050	-14.61	20230810	5370	12.10	20230316	0.74	N	009290	1000	524 억	9744590	N	N	8	N	N
108	20231011	140223	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6020	80	2	1.35	112367350	18777	50.32	5970	6020	5940	7720	4160	5940	5984.31	18.59	-1626	6073	6006	5953	5886	5833	5980	5860	524	1780	1000	4390	10	1	52420851	3156	13.06	0.56	12	0.04	461.00	10762.00	7050	20230810	-14.61	5370	20230316	12.10	7050	-14.61	20230810	5370	12.10	20230316	7050	-14.61	20230810	5370	12.10	20230316	0.74	N	009290	1000	524 억	9744590	N	N	8	N	N
109	20231011	130220	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	5990	50	2	0.84	61926760	10352	27.74	5970	6010	5940	7720	4160	5940	5982.11	18.59	64	6073	6006	5953	5886	5833	5980	5860	524	1780	1000	4390	10	1	52420851	3140	12.99	0.56	12	0.02	461.00	10762.00	7050	20230810	-15.04	5370	20230316	11.55	7050	-15.04	20230810	5370	11.55	20230316	7050	-15.04	20230810	5370	11.55	20230316	0.74	N	009290	1000	524 억	9744590	N	N	8	N	N
110	20231011	120224	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	5990	50	2	0.84	58977320	9859	26.42	5970	6010	5940	7720	4160	5940	5982.08	18.59	64	6073	6006	5953	5886	5833	5980	5860	524	1780	1000	4390	10	1	52420851	3140	12.99	0.56	12	0.02	461.00	10762.00	7050	20230810	-15.04	5370	20230316	11.55	7050	-15.04	20230810	5370	11.55	20230316	7050	-15.04	20230810	5370	11.55	20230316	0.74	N	009290	1000	524 억	9744590	N	N	8	N	N
111	20231011	110222	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6000	60	2	1.01	47124530	7876	21.11	5970	6010	5940	7720	4160	5940	5983.31	18.59	-206	6073	6006	5953	5886	5833	5980	5860	524	1780	1000	4390	10	1	52420851	3145	13.02	0.56	12	0.02	461.00	10762.00	7050	20230810	-14.89	5370	20230316	11.73	7050	-14.89	20230810	5370	11.73	20230316	7050	-14.89	20230810	5370	11.73	20230316	0.74	N	009290	1000	524 억	9744590	N	N	8	N	N
112	20231011	100221	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	5980	40	2	0.67	14058720	2353	6.31	5970	6000	5940	7720	4160	5940	5974.81	18.59	595	6073	6006	5953	5886	5833	5980	5860	524	1780	1000	4390	10	1	52420851	3135	12.97	0.56	12	0.00	461.00	10762.00	7050	20230810	-15.18	5370	20230316	11.36	7050	-15.18	20230810	5370	11.36	20230316	7050	-15.18	20230810	5370	11.36	20230316	0.74	N	009290	1000	524 억	9744590	N	N	8	N	N
113	20231011	090222	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	5960	20	2	0.34	1223820	206	0.55	5970	5970	5940	7720	4160	5940	5940.87	18.59	146	6073	6006	5953	5886	5833	5980	5860	524	1780	1000	4390	10	1	52420851	3124	12.93	0.55	12	0.00	461.00	10762.00	7050	20230810	-15.46	5370	20230316	10.99	7050	-15.46	20230810	5370	10.99	20230316	7050	-15.46	20230810	5370	10.99	20230316	0.74	N	009290	1000	524 억	9744590	N	N	8	N	N
114	20231010	160220	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	5940	10	2	0.17	221938590	37287	213.72	6020	6020	5900	7700	4160	5930	5952.17	18.58	2942	6076	6002	5886	5812	5696	6040	5850	524	1770	1000	4380	10	1	52420851	3114	12.89	0.55	12	0.07	461.00	10762.00	7050	20230810	-15.74	5370	20230316	10.61	7050	-15.74	20230810	5370	10.61	20230316	7050	-15.74	20230810	5370	10.61	20230316	0.75	N	009290	1000	524 억	9741736	N	N	8	N	N
115	20231010	150221	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	5930	0	3	0.00	211837430	35584	203.95	6020	6020	5900	7700	4160	5930	5953.17	18.58	2053	6076	6002	5886	5812	5696	6040	5850	524	1770	1000	4380	10	1	52420851	3109	12.86	0.55	12	0.07	461.00	10762.00	7050	20230810	-15.89	5370	20230316	10.43	7050	-15.89	20230810	5370	10.43	20230316	7050	-15.89	20230810	5370	10.43	20230316	0.75	N	009290	1000	524 억	9741736	N	N	12	N	N
116	20231010	140220	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	5950	20	2	0.34	128574140	21570	123.63	6020	6020	5940	7700	4160	5930	5960.79	18.58	4708	6076	6002	5886	5812	5696	6040	5850	524	1770	1000	4380	10	1	52420851	3119	12.91	0.55	12	0.04	461.00	10762.00	7050	20230810	-15.60	5370	20230316	10.80	7050	-15.60	20230810	5370	10.80	20230316	7050	-15.60	20230810	5370	10.80	20230316	0.75	N	009290	1000	524 억	9741736	N	N	12	N	N
117	20231010	130220	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	5960	30	2	0.51	101657860	17042	97.68	6020	6020	5940	7700	4160	5930	5965.14	18.58	5686	6076	6002	5886	5812	5696	6040	5850	524	1770	1000	4380	10	1	52420851	3124	12.93	0.55	12	0.03	461.00	10762.00	7050	20230810	-15.46	5370	20230316	10.99	7050	-15.46	20230810	5370	10.99	20230316	7050	-15.46	20230810	5370	10.99	20230316	0.75	N	009290	1000	524 억	9741736	N	N	12	N	N
118	20231010	120219	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	5980	50	2	0.84	92667340	15535	89.04	6020	6020	5940	7700	4160	5930	5965.07	18.58	5735	6076	6002	5886	5812	5696	6040	5850	524	1770	1000	4380	10	1	52420851	3135	12.97	0.56	12	0.03	461.00	10762.00	7050	20230810	-15.18	5370	20230316	11.36	7050	-15.18	20230810	5370	11.36	20230316	7050	-15.18	20230810	5370	11.36	20230316	0.75	N	009290	1000	524 억	9741736	N	N	12	N	N
119	20231010	110216	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	5970	40	2	0.67	70169110	11767	67.44	6020	6020	5940	7700	4160	5930	5963.21	18.58	5716	6076	6002	5886	5812	5696	6040	5850	524	1770	1000	4380	10	1	52420851	3130	12.95	0.55	12	0.02	461.00	10762.00	7050	20230810	-15.32	5370	20230316	11.17	7050	-15.32	20230810	5370	11.17	20230316	7050	-15.32	20230810	5370	11.17	20230316	0.75	N	009290	1000	524 억	9741736	N	N	12	N	N
120	20231010	100218	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	5970	40	2	0.67	55243790	9265	53.10	6020	6020	5940	7700	4160	5930	5962.63	18.58	5452	6076	6002	5886	5812	5696	6040	5850	524	1770	1000	4380	10	1	52420851	3130	12.95	0.55	12	0.02	461.00	10762.00	7050	20230810	-15.32	5370	20230316	11.17	7050	-15.32	20230810	5370	11.17	20230316	7050	-15.32	20230810	5370	11.17	20230316	0.75	N	009290	1000	524 억	9741736	N	N	12	N	N
121	20231010	090219	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6000	70	2	1.18	2960460	492	2.82	6020	6020	5940	7700	4160	5930	6017.20	18.58	2	6076	6002	5886	5812	5696	6040	5850	524	1770	1000	4380	10	1	52420851	3145	13.02	0.56	12	0.00	461.00	10762.00	7050	20230810	-14.89	5370	20230316	11.73	7050	-14.89	20230810	5370	11.73	20230316	7050	-14.89	20230810	5370	11.73	20230316	0.75	N	009290	1000	524 억	9741736	N	N	12	N	N
122	20231006	160219	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	5930	100	2	1.72	102836720	17446	44.56	5770	5960	5770	7570	4090	5830	5894.57	18.58	3022	5996	5912	5856	5772	5716	5885	5745	524	1740	1000	4310	10	1	52420851	3109	12.86	0.55	12	0.03	461.00	10762.00	7050	20230810	-15.89	5370	20230316	10.43	7050	-15.89	20230810	5370	10.43	20230316	7050	-15.89	20230810	5370	10.43	20230316	0.76	N	009290	1000	524 억	9737904	N	N	12	N	N
123	20231006	150216	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	5940	110	2	1.89	99626060	16904	43.17	5770	5960	5770	7570	4090	5830	5893.64	18.58	2677	5996	5912	5856	5772	5716	5885	5745	524	1740	1000	4310	10	1	52420851	3114	12.89	0.55	12	0.03	461.00	10762.00	7050	20230810	-15.74	5370	20230316	10.61	7050	-15.74	20230810	5370	10.61	20230316	7050	-15.74	20230810	5370	10.61	20230316	0.76	N	009290	1000	524 억	9737904	N	N	12	N	N
124	20231006	140217	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	5930	100	2	1.72	79282020	13482	34.43	5770	5940	5770	7570	4090	5830	5880.58	18.58	3716	5996	5912	5856	5772	5716	5885	5745	524	1740	1000	4310	10	1	52420851	3109	12.86	0.55	12	0.03	461.00	10762.00	7050	20230810	-15.89	5370	20230316	10.43	7050	-15.89	20230810	5370	10.43	20230316	7050	-15.89	20230810	5370	10.43	20230316	0.76	N	009290	1000	524 억	9737904	N	N	12	N	N
125	20231006	130216	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	5920	90	2	1.54	54455400	9280	23.70	5770	5920	5770	7570	4090	5830	5868.04	18.58	2924	5996	5912	5856	5772	5716	5885	5745	524	1740	1000	4310	10	1	52420851	3103	12.84	0.55	12	0.02	461.00	10762.00	7050	20230810	-16.03	5370	20230316	10.24	7050	-16.03	20230810	5370	10.24	20230316	7050	-16.03	20230810	5370	10.24	20230316	0.76	N	009290	1000	524 억	9737904	N	N	12	N	N
126	20231006	120215	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	5910	80	2	1.37	49133090	8379	21.40	5770	5920	5770	7570	4090	5830	5863.84	18.58	2566	5996	5912	5856	5772	5716	5885	5745	524	1740	1000	4310	10	1	52420851	3098	12.82	0.55	12	0.02	461.00	10762.00	7050	20230810	-16.17	5370	20230316	10.06	7050	-16.17	20230810	5370	10.06	20230316	7050	-16.17	20230810	5370	10.06	20230316	0.76	N	009290	1000	524 억	9737904	N	N	12	N	N
127	20231006	110213	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	5900	70	2	1.20	45335450	7736	19.76	5770	5920	5770	7570	4090	5830	5860.32	18.58	2531	5996	5912	5856	5772	5716	5885	5745	524	1740	1000	4310	10	1	52420851	3093	12.80	0.55	12	0.01	461.00	10762.00	7050	20230810	-16.31	5370	20230316	9.87	7050	-16.31	20230810	5370	9.87	20230316	7050	-16.31	20230810	5370	9.87	20230316	0.76	N	009290	1000	524 억	9737904	N	N	12	N	N
128	20231006	100215	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	5910	80	2	1.37	35165180	6011	15.35	5770	5920	5770	7570	4090	5830	5850.14	18.58	1484	5996	5912	5856	5772	5716	5885	5745	524	1740	1000	4310	10	1	52420851	3098	12.82	0.55	12	0.01	461.00	10762.00	7050	20230810	-16.17	5370	20230316	10.06	7050	-16.17	20230810	5370	10.06	20230316	7050	-16.17	20230810	5370	10.06	20230316	0.76	N	009290	1000	524 억	9737904	N	N	12	N	N
129	20231006	090212	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	5830	0	3	0.00	5430590	941	2.40	5770	5830	5770	7570	4090	5830	5771.08	18.58	2	5996	5912	5856	5772	5716	5885	5745	524	1740	1000	4310	10	1	52420851	3056	12.65	0.54	12	0.00	461.00	10762.00	7050	20230810	-17.30	5370	20230316	8.57	7050	-17.30	20230810	5370	8.57	20230316	7050	-17.30	20230810	5370	8.57	20230316	0.76	N	009290	1000	524 억	9737904	N	N	12	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History