KissMeData/102460/price/prices-20231001.csv

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	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231031	160756	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	14110	-270	5	-1.88	517971960	36426	109.65	14380	14660	13960	18690	10070	14380	14219.84	0.79	0	-12274	14766	14572	14346	14152	13926	14670	14250	93	4310	500	10640	10	1	18586811	2623	35.10	1.03	12	0.20	402.00	13668.00	26000	20221222	-45.73	13960	20231031	1.07	22800	-38.11	20230102	13960	1.07	20231031	26000	-45.73	20221222	13960	1.07	20231031	1.91	N	102460	500	92 억		146905	N	N	0	N	00	N
3	20231031	150804	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	14140	-240	5	-1.67	504074040	35441	106.68	14380	14660	13960	18690	10070	14380	14222.91	0.79	0	-12154	14766	14572	14346	14152	13926	14670	14250	93	4310	500	10640	10	1	18586811	2628	35.17	1.03	12	0.19	402.00	13668.00	26000	20221222	-45.62	13960	20231031	1.29	22800	-37.98	20230102	13960	1.29	20231031	26000	-45.62	20221222	13960	1.29	20231031	1.91	N	102460	500	92 억		146905	N	N	0	N	00	N
4	20231031	140809	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	14140	-240	5	-1.67	337801310	23605	71.05	14380	14660	14120	18690	10070	14380	14310.58	0.79	0	-9870	14766	14572	14346	14152	13926	14670	14250	93	4310	500	10640	10	1	18586811	2628	35.17	1.03	12	0.13	402.00	13668.00	26000	20221222	-45.62	14120	20231031	0.14	22800	-37.98	20230102	14120	0.14	20231031	26000	-45.62	20221222	14120	0.14	20231031	1.91	N	102460	500	92 억		146905	N	N	0	N	00	N
5	20231031	130803	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14280	-100	5	-0.70	279094070	19461	58.58	14380	14660	14200	18690	10070	14380	14341.20	0.79	0	-6653	14766	14572	14346	14152	13926	14670	14250	93	4310	500	10640	10	1	18586811	2654	35.52	1.04	12	0.10	402.00	13668.00	26000	20221222	-45.08	14120	20231030	1.13	22800	-37.37	20230102	14120	1.13	20231030	26000	-45.08	20221222	14120	1.13	20231030	1.91	N	102460	500	92 억		146905	N	N	0	N	00	N
6	20231031	120802	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14320	-60	5	-0.42	179095160	12450	37.48	14380	14660	14290	18690	10070	14380	14385.15	0.79	0	-3364	14766	14572	14346	14152	13926	14670	14250	93	4310	500	10640	10	1	18586811	2662	35.62	1.05	12	0.07	402.00	13668.00	26000	20221222	-44.92	14120	20231030	1.42	22800	-37.19	20230102	14120	1.42	20231030	26000	-44.92	20221222	14120	1.42	20231030	1.91	N	102460	500	92 억		146905	N	N	0	N	00	N
7	20231031	110823	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14450	70	2	0.49	148933840	10351	31.16	14380	14660	14290	18690	10070	14380	14388.35	0.79	0	-2423	14766	14572	14346	14152	13926	14670	14250	93	4310	500	10640	10	1	18586811	2686	35.95	1.06	12	0.06	402.00	13668.00	26000	20221222	-44.42	14120	20231030	2.34	22800	-36.62	20230102	14120	2.34	20231030	26000	-44.42	20221222	14120	2.34	20231030	1.91	N	102460	500	92 억		146905	N	N	0	N	00	N
8	20231031	100810	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14370	-10	5	-0.07	86158710	5975	17.99	14380	14660	14290	18690	10070	14380	14419.87	0.79	0	-227	14766	14572	14346	14152	13926	14670	14250	93	4310	500	10640	10	1	18586811	2671	35.75	1.05	12	0.03	402.00	13668.00	26000	20221222	-44.73	14120	20231030	1.77	22800	-36.97	20230102	14120	1.77	20231030	26000	-44.73	20221222	14120	1.77	20231030	1.91	N	102460	500	92 억		146905	N	N	0	N	00	N
9	20231031	090809	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14430	50	2	0.35	23774250	1658	4.99	14380	14660	14290	18690	10070	14380	14339.11	0.79	0	481	14766	14572	14346	14152	13926	14670	14250	93	4310	500	10640	10	1	18586811	2682	35.90	1.06	12	0.01	402.00	13668.00	26000	20221222	-44.50	14120	20231030	2.20	22800	-36.71	20230102	14120	2.20	20231030	26000	-44.50	20221222	14120	2.20	20231030	1.91	N	102460	500	92 억		146905	N	N	0	N	00	N
10	20231030	160755	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	14380	80	2	0.56	476495340	33214	125.98	14120	14540	14120	18590	10010	14300	14346.22	0.70	0	14390	14820	14560	14430	14170	14040	14495	14105	93	4290	500	10580	10	1	18586811	2673	35.77	1.05	12	0.18	402.00	13668.00	26000	20221222	-44.69	14120	20231030	1.84	22800	-36.93	20230102	14120	1.84	20231030	26000	-44.69	20221222	14120	1.84	20231030	1.95	N	102460	500	92 억		129801	N	N	0	N	00	N
11	20231030	150738	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	14370	70	2	0.49	473419560	33000	125.17	14120	14540	14120	18590	10010	14300	14346.05	0.70	0	14380	14820	14560	14430	14170	14040	14495	14105	93	4290	500	10580	10	1	18586811	2671	35.75	1.05	12	0.18	402.00	13668.00	26000	20221222	-44.73	14120	20231030	1.77	22800	-36.97	20230102	14120	1.77	20231030	26000	-44.73	20221222	14120	1.77	20231030	1.95	N	102460	500	92 억		129801	N	N	0	N	00	N
12	20231030	140737	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	14430	130	2	0.91	437355850	30485	115.63	14120	14540	14120	18590	10010	14300	14346.59	0.70	0	14526	14820	14560	14430	14170	14040	14495	14105	93	4290	500	10580	10	1	18586811	2682	35.90	1.06	12	0.16	402.00	13668.00	26000	20221222	-44.50	14120	20231030	2.20	22800	-36.71	20230102	14120	2.20	20231030	26000	-44.50	20221222	14120	2.20	20231030	1.95	N	102460	500	92 억		129801	N	N	0	N	00	N
13	20231030	130739	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	14360	60	2	0.42	435482290	30355	115.13	14120	14540	14120	18590	10010	14300	14346.31	0.70	0	14572	14820	14560	14430	14170	14040	14495	14105	93	4290	500	10580	10	1	18586811	2669	35.72	1.05	12	0.16	402.00	13668.00	26000	20221222	-44.77	14120	20231030	1.70	22800	-37.02	20230102	14120	1.70	20231030	26000	-44.77	20221222	14120	1.70	20231030	1.95	N	102460	500	92 억		129801	N	N	0	N	00	N
14	20231030	120734	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	14390	90	2	0.63	409485270	28546	108.27	14120	14540	14120	18590	10010	14300	14344.75	0.70	0	14338	14820	14560	14430	14170	14040	14495	14105	93	4290	500	10580	10	1	18586811	2675	35.80	1.05	12	0.15	402.00	13668.00	26000	20221222	-44.65	14120	20231030	1.91	22800	-36.89	20230102	14120	1.91	20231030	26000	-44.65	20221222	14120	1.91	20231030	1.95	N	102460	500	92 억		129801	N	N	0	N	00	N
15	20231030	110735	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	14400	100	2	0.70	338309750	23603	89.52	14120	14540	14120	18590	10010	14300	14333.34	0.70	0	11519	14820	14560	14430	14170	14040	14495	14105	93	4290	500	10580	10	1	18586811	2677	35.82	1.05	12	0.13	402.00	13668.00	26000	20221222	-44.62	14120	20231030	1.98	22800	-36.84	20230102	14120	1.98	20231030	26000	-44.62	20221222	14120	1.98	20231030	1.95	N	102460	500	92 억		129801	N	N	0	N	00	N
16	20231030	100733	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	14250	-50	5	-0.35	79880740	5603	21.25	14120	14370	14120	18590	10010	14300	14256.78	0.70	0	128	14820	14560	14430	14170	14040	14495	14105	93	4290	500	10580	10	1	18586811	2649	35.45	1.04	12	0.03	402.00	13668.00	26000	20221222	-45.19	14120	20231030	0.92	22800	-37.50	20230102	14120	0.92	20231030	26000	-45.19	20221222	14120	0.92	20231030	1.95	N	102460	500	92 억		129801	N	N	0	N	00	N
17	20231030	090730	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	14320	20	2	0.14	30028190	2111	8.01	14120	14320	14120	18590	10010	14300	14224.63	0.70	0	-376	14820	14560	14430	14170	14040	14495	14105	93	4290	500	10580	10	1	18586811	2662	35.62	1.05	12	0.01	402.00	13668.00	26000	20221222	-44.92	14120	20231030	1.42	22800	-37.19	20230102	14120	1.42	20231030	26000	-44.92	20221222	14120	1.42	20231030	1.95	N	102460	500	92 억		129801	N	N	0	N	00	N
18	20231027	160701	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14300	-200	5	-1.38	366114840	25311	74.06	14430	14690	14300	18850	10150	14500	14464.75	0.67	0	3943	14813	14656	14483	14326	14153	14570	14240	93	4350	500	10730	10	1	18586811	2658	35.57	1.05	12	0.14	402.00	13668.00	26000	20221222	-45.00	14200	20231024	0.70	22800	-37.28	20230102	14200	0.70	20231024	26000	-45.00	20221222	14200	0.70	20231024	1.97	N	102460	500	92 억		124850	N	N	0	N	00	N
19	20231027	150732	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14450	-50	5	-0.34	296225530	20431	59.78	14430	14690	14340	18850	10150	14500	14498.83	0.67	0	4171	14813	14656	14483	14326	14153	14570	14240	93	4350	500	10730	10	1	18586811	2686	35.95	1.06	12	0.11	402.00	13668.00	26000	20221222	-44.42	14200	20231024	1.76	22800	-36.62	20230102	14200	1.76	20231024	26000	-44.42	20221222	14200	1.76	20231024	1.97	N	102460	500	92 억		124850	N	N	0	N	00	N
20	20231027	140731	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14440	-60	5	-0.41	225552170	15516	45.40	14430	14690	14360	18850	10150	14500	14536.75	0.67	0	3747	14813	14656	14483	14326	14153	14570	14240	93	4350	500	10730	10	1	18586811	2684	35.92	1.06	12	0.08	402.00	13668.00	26000	20221222	-44.46	14200	20231024	1.69	22800	-36.67	20230102	14200	1.69	20231024	26000	-44.46	20221222	14200	1.69	20231024	1.97	N	102460	500	92 억		124850	N	N	0	N	00	N
21	20231027	130722	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14500	0	3	0.00	193500680	13299	38.91	14430	14690	14360	18850	10150	14500	14550.02	0.67	0	4795	14813	14656	14483	14326	14153	14570	14240	93	4350	500	10730	10	1	18586811	2695	36.07	1.06	12	0.07	402.00	13668.00	26000	20221222	-44.23	14200	20231024	2.11	22800	-36.40	20230102	14200	2.11	20231024	26000	-44.23	20221222	14200	2.11	20231024	1.97	N	102460	500	92 억		124850	N	N	0	N	00	N
22	20231027	120734	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14650	150	2	1.03	169261710	11630	34.03	14430	14690	14360	18850	10150	14500	14553.89	0.67	0	5733	14813	14656	14483	14326	14153	14570	14240	93	4350	500	10730	10	1	18586811	2723	36.44	1.07	12	0.06	402.00	13668.00	26000	20221222	-43.65	14200	20231024	3.17	22800	-35.75	20230102	14200	3.17	20231024	26000	-43.65	20221222	14200	3.17	20231024	1.97	N	102460	500	92 억		124850	N	N	0	N	00	N
23	20231027	110739	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14680	180	2	1.24	159292170	10950	32.04	14430	14690	14360	18850	10150	14500	14547.23	0.67	0	5524	14813	14656	14483	14326	14153	14570	14240	93	4350	500	10730	10	1	18586811	2729	36.52	1.07	12	0.06	402.00	13668.00	26000	20221222	-43.54	14200	20231024	3.38	22800	-35.61	20230102	14200	3.38	20231024	26000	-43.54	20221222	14200	3.38	20231024	1.97	N	102460	500	92 억		124850	N	N	0	N	00	N
24	20231027	100731	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14460	-40	5	-0.28	95284420	6573	19.23	14430	14600	14360	18850	10150	14500	14496.34	0.67	0	1862	14813	14656	14483	14326	14153	14570	14240	93	4350	500	10730	10	1	18586811	2688	35.97	1.06	12	0.04	402.00	13668.00	26000	20221222	-44.38	14200	20231024	1.83	22800	-36.58	20230102	14200	1.83	20231024	26000	-44.38	20221222	14200	1.83	20231024	1.97	N	102460	500	92 억		124850	N	N	0	N	00	N
25	20231027	090728	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14530	30	2	0.21	42221720	2918	8.54	14430	14570	14430	18850	10150	14500	14469.40	0.67	0	1233	14813	14656	14483	14326	14153	14570	14240	93	4350	500	10730	10	1	18586811	2701	36.14	1.06	12	0.02	402.00	13668.00	26000	20221222	-44.12	14200	20231024	2.32	22800	-36.27	20230102	14200	2.32	20231024	26000	-44.12	20221222	14200	2.32	20231024	1.97	N	102460	500	92 억		124850	N	N	0	N	00	N
26	20231026	160720	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14500	-270	5	-1.83	489348640	33890	222.05	14620	14640	14310	19200	10340	14770	14439.32	0.69	0	-2913	15136	14952	14756	14572	14376	15045	14665	93	4430	500	10920	10	1	18586811	2695	36.07	1.06	12	0.18	402.00	13668.00	26000	20221222	-44.23	14200	20231024	2.11	22800	-36.40	20230102	14200	2.11	20231024	26000	-44.23	20221222	14200	2.11	20231024	1.96	N	102460	500	92 억		127736	N	N	0	N	00	N
27	20231026	150720	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14480	-290	5	-1.96	466118600	32284	211.53	14620	14640	14310	19200	10340	14770	14438.07	0.69	0	-2767	15136	14952	14756	14572	14376	15045	14665	93	4430	500	10920	10	1	18586811	2691	36.02	1.06	12	0.17	402.00	13668.00	26000	20221222	-44.31	14200	20231024	1.97	22800	-36.49	20230102	14200	1.97	20231024	26000	-44.31	20221222	14200	1.97	20231024	1.96	N	102460	500	92 억		127736	N	N	0	N	00	N
28	20231026	140722	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14430	-340	5	-2.30	391075920	27083	177.45	14620	14640	14310	19200	10340	14770	14439.90	0.69	0	-2652	15136	14952	14756	14572	14376	15045	14665	93	4430	500	10920	10	1	18586811	2682	35.90	1.06	12	0.15	402.00	13668.00	26000	20221222	-44.50	14200	20231024	1.62	22800	-36.71	20230102	14200	1.62	20231024	26000	-44.50	20221222	14200	1.62	20231024	1.96	N	102460	500	92 억		127736	N	N	0	N	00	N
29	20231026	130721	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14440	-330	5	-2.23	330546650	22863	149.80	14620	14640	14320	19200	10340	14770	14457.71	0.69	0	-2036	15136	14952	14756	14572	14376	15045	14665	93	4430	500	10920	10	1	18586811	2684	35.92	1.06	12	0.12	402.00	13668.00	26000	20221222	-44.46	14200	20231024	1.69	22800	-36.67	20230102	14200	1.69	20231024	26000	-44.46	20221222	14200	1.69	20231024	1.96	N	102460	500	92 억		127736	N	N	0	N	00	N
30	20231026	120718	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14410	-360	5	-2.44	239383450	16510	108.18	14620	14640	14340	19200	10340	14770	14499.30	0.69	0	-1103	15136	14952	14756	14572	14376	15045	14665	93	4430	500	10920	10	1	18586811	2678	35.85	1.05	12	0.09	402.00	13668.00	26000	20221222	-44.58	14200	20231024	1.48	22800	-36.80	20230102	14200	1.48	20231024	26000	-44.58	20221222	14200	1.48	20231024	1.96	N	102460	500	92 억		127736	N	N	0	N	00	N
31	20231026	110726	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14520	-250	5	-1.69	185900310	12814	83.96	14620	14640	14340	19200	10340	14770	14507.59	0.69	0	-477	15136	14952	14756	14572	14376	15045	14665	93	4430	500	10920	10	1	18586811	2699	36.12	1.06	12	0.07	402.00	13668.00	26000	20221222	-44.15	14200	20231024	2.25	22800	-36.32	20230102	14200	2.25	20231024	26000	-44.15	20221222	14200	2.25	20231024	1.96	N	102460	500	92 억		127736	N	N	0	N	00	N
32	20231026	100724	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14460	-310	5	-2.10	146048210	10078	66.03	14620	14640	14340	19200	10340	14770	14491.79	0.69	0	-389	15136	14952	14756	14572	14376	15045	14665	93	4430	500	10920	10	1	18586811	2688	35.97	1.06	12	0.05	402.00	13668.00	26000	20221222	-44.38	14200	20231024	1.83	22800	-36.58	20230102	14200	1.83	20231024	26000	-44.38	20221222	14200	1.83	20231024	1.96	N	102460	500	92 억		127736	N	N	0	N	00	N
33	20231026	090720	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14440	-330	5	-2.23	12123310	835	5.47	14620	14620	14340	19200	10340	14770	14518.93	0.69	0	-295	15136	14952	14756	14572	14376	15045	14665	93	4430	500	10920	10	1	18586811	2684	35.92	1.06	12	0.00	402.00	13668.00	26000	20221222	-44.46	14200	20231024	1.69	22800	-36.67	20230102	14200	1.69	20231024	26000	-44.46	20221222	14200	1.69	20231024	1.96	N	102460	500	92 억		127736	N	N	0	N	00	N
34	20231025	160724	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14770	70	2	0.48	220414820	15002	37.58	14620	14940	14560	19110	10290	14700	14692.32	0.69	0	-336	15220	14960	14580	14320	13940	15020	14380	93	4410	500	10870	10	1	18586811	2745	36.74	1.08	12	0.08	402.00	13668.00	26000	20221222	-43.19	14200	20231024	4.01	22800	-35.22	20230102	14200	4.01	20231024	26000	-43.19	20221222	14200	4.01	20231024	1.99	N	102460	500	92 억		128102	N	N	0	N	00	N
35	20231025	150723	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14770	70	2	0.48	213538610	14536	36.41	14620	14940	14560	19110	10290	14700	14690.33	0.69	0	-397	15220	14960	14580	14320	13940	15020	14380	93	4410	500	10870	10	1	18586811	2745	36.74	1.08	12	0.08	402.00	13668.00	26000	20221222	-43.19	14200	20231024	4.01	22800	-35.22	20230102	14200	4.01	20231024	26000	-43.19	20221222	14200	4.01	20231024	1.99	N	102460	500	92 억		128102	N	N	0	N	00	N
36	20231025	140719	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14670	-30	5	-0.20	187593550	12776	32.00	14620	14940	14560	19110	10290	14700	14683.28	0.69	0	-313	15220	14960	14580	14320	13940	15020	14380	93	4410	500	10870	10	1	18586811	2727	36.49	1.07	12	0.07	402.00	13668.00	26000	20221222	-43.58	14200	20231024	3.31	22800	-35.66	20230102	14200	3.31	20231024	26000	-43.58	20221222	14200	3.31	20231024	1.99	N	102460	500	92 억		128102	N	N	0	N	00	N
37	20231025	130720	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14580	-120	5	-0.82	175053220	11919	29.85	14620	14940	14560	19110	10290	14700	14686.90	0.69	0	89	15220	14960	14580	14320	13940	15020	14380	93	4410	500	10870	10	1	18586811	2710	36.27	1.07	12	0.06	402.00	13668.00	26000	20221222	-43.92	14200	20231024	2.68	22800	-36.05	20230102	14200	2.68	20231024	26000	-43.92	20221222	14200	2.68	20231024	1.99	N	102460	500	92 억		128102	N	N	0	N	00	N
38	20231025	120719	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14760	60	2	0.41	88286550	5979	14.98	14620	14940	14620	19110	10290	14700	14766.11	0.69	0	1429	15220	14960	14580	14320	13940	15020	14380	93	4410	500	10870	10	1	18586811	2743	36.72	1.08	12	0.03	402.00	13668.00	26000	20221222	-43.23	14200	20231024	3.94	22800	-35.26	20230102	14200	3.94	20231024	26000	-43.23	20221222	14200	3.94	20231024	1.99	N	102460	500	92 억		128102	N	N	0	N	00	N
39	20231025	110721	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14750	50	2	0.34	74260730	5026	12.59	14620	14940	14620	19110	10290	14700	14775.31	0.69	0	1333	15220	14960	14580	14320	13940	15020	14380	93	4410	500	10870	10	1	18586811	2742	36.69	1.08	12	0.03	402.00	13668.00	26000	20221222	-43.27	14200	20231024	3.87	22800	-35.31	20230102	14200	3.87	20231024	26000	-43.27	20221222	14200	3.87	20231024	1.99	N	102460	500	92 억		128102	N	N	0	N	00	N
40	20231025	100723	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14860	160	2	1.09	48283360	3265	8.18	14620	14940	14620	19110	10290	14700	14788.17	0.69	0	306	15220	14960	14580	14320	13940	15020	14380	93	4410	500	10870	10	1	18586811	2762	36.97	1.09	12	0.02	402.00	13668.00	26000	20221222	-42.85	14200	20231024	4.65	22800	-34.82	20230102	14200	4.65	20231024	26000	-42.85	20221222	14200	4.65	20231024	1.99	N	102460	500	92 억		128102	N	N	0	N	00	N
41	20231025	090717	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14820	120	2	0.82	26592720	1796	4.50	14620	14940	14620	19110	10290	14700	14806.64	0.69	0	-258	15220	14960	14580	14320	13940	15020	14380	93	4410	500	10870	10	1	18586811	2755	36.87	1.08	12	0.01	402.00	13668.00	26000	20221222	-43.00	14200	20231024	4.37	22800	-35.00	20230102	14200	4.37	20231024	26000	-43.00	20221222	14200	4.37	20231024	1.99	N	102460	500	92 억		128102	N	N	0	N	00	N
42	20231024	160703	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	14700	0	3	0.00	574055820	39633	128.23	14700	14840	14200	19110	10290	14700	14484.29	0.68	0	2505	15133	14916	14773	14556	14413	14880	14520	93	4410	500	10870	10	1	18586811	2732	36.57	1.08	12	0.21	402.00	13668.00	26000	20221222	-43.46	14200	20231024	3.52	22800	-35.53	20230102	14200	3.52	20231024	26000	-43.46	20221222	14200	3.52	20231024	2.02	N	102460	500	92 억		125810	N	N	0	N	00	N
43	20231024	150716	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	14780	80	2	0.54	560192470	38694	125.19	14700	14840	14200	19110	10290	14700	14477.50	0.68	0	2085	15133	14916	14773	14556	14413	14880	14520	93	4410	500	10870	10	1	18586811	2747	36.77	1.08	12	0.21	402.00	13668.00	26000	20221222	-43.15	14200	20231024	4.08	22800	-35.18	20230102	14200	4.08	20231024	26000	-43.15	20221222	14200	4.08	20231024	2.02	N	102460	500	92 억		125810	N	N	0	N	00	N
44	20231024	140701	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	14530	-170	5	-1.16	473223530	32762	106.00	14700	14840	14200	19110	10290	14700	14444.28	0.68	0	-2624	15133	14916	14773	14556	14413	14880	14520	93	4410	500	10870	10	1	18586811	2701	36.14	1.06	12	0.18	402.00	13668.00	26000	20221222	-44.12	14200	20231024	2.32	22800	-36.27	20230102	14200	2.32	20231024	26000	-44.12	20221222	14200	2.32	20231024	2.02	N	102460	500	92 억		125810	N	N	0	N	00	N
45	20231024	130708	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	14460	-240	5	-1.63	408819710	28315	91.61	14700	14840	14200	19110	10290	14700	14438.27	0.68	0	-4416	15133	14916	14773	14556	14413	14880	14520	93	4410	500	10870	10	1	18586811	2688	35.97	1.06	12	0.15	402.00	13668.00	26000	20221222	-44.38	14200	20231024	1.83	22800	-36.58	20230102	14200	1.83	20231024	26000	-44.38	20221222	14200	1.83	20231024	2.02	N	102460	500	92 억		125810	N	N	0	N	00	N
46	20231024	120715	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	14480	-220	5	-1.50	384282120	26622	86.13	14700	14840	14200	19110	10290	14700	14434.76	0.68	0	-4352	15133	14916	14773	14556	14413	14880	14520	93	4410	500	10870	10	1	18586811	2691	36.02	1.06	12	0.14	402.00	13668.00	26000	20221222	-44.31	14200	20231024	1.97	22800	-36.49	20230102	14200	1.97	20231024	26000	-44.31	20221222	14200	1.97	20231024	2.02	N	102460	500	92 억		125810	N	N	0	N	00	N
47	20231024	110710	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	14390	-310	5	-2.11	350242430	24266	78.51	14700	14840	14200	19110	10290	14700	14433.46	0.68	0	-5254	15133	14916	14773	14556	14413	14880	14520	93	4410	500	10870	10	1	18586811	2675	35.80	1.05	12	0.13	402.00	13668.00	26000	20221222	-44.65	14200	20231024	1.34	22800	-36.89	20230102	14200	1.34	20231024	26000	-44.65	20221222	14200	1.34	20231024	2.02	N	102460	500	92 억		125810	N	N	0	N	00	N
48	20231024	100703	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	14360	-340	5	-2.31	217490440	14992	48.51	14700	14840	14350	19110	10290	14700	14507.10	0.68	0	-4625	15133	14916	14773	14556	14413	14880	14520	93	4410	500	10870	10	1	18586811	2669	35.72	1.05	12	0.08	402.00	13668.00	26000	20221222	-44.77	14350	20231024	0.07	22800	-37.02	20230102	14350	0.07	20231024	26000	-44.77	20221222	14350	0.07	20231024	2.02	N	102460	500	92 억		125810	N	N	0	N	00	N
49	20231024	090709	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14740	40	2	0.27	19536270	1329	4.30	14700	14750	14680	19110	10290	14700	14699.98	0.68	0	174	15133	14916	14773	14556	14413	14880	14520	93	4410	500	10870	10	1	18586811	2740	36.67	1.08	12	0.01	402.00	13668.00	26000	20221222	-43.31	14430	20231006	2.15	22800	-35.35	20230102	14430	2.15	20231006	26000	-43.31	20221222	14430	2.15	20231006	2.02	N	102460	500	92 억		125810	N	N	0	N	00	N
50	20231023	160659	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14700	-140	5	-0.94	455024750	30837	68.11	14700	14990	14630	19290	10390	14840	14755.72	0.64	0	4224	15686	15262	14856	14432	14026	15060	14230	93	4450	500	10980	10	1	18586811	2732	36.57	1.08	12	0.17	402.00	13668.00	26000	20221222	-43.46	14430	20231006	1.87	22800	-35.53	20230102	14430	1.87	20231006	26000	-43.46	20221222	14430	1.87	20231006	2.06	N	102460	500	92 억		119124	N	N	0	N	00	N
51	20231023	150703	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14710	-130	5	-0.88	432424690	29299	64.72	14700	14990	14630	19290	10390	14840	14758.91	0.64	0	4189	15686	15262	14856	14432	14026	15060	14230	93	4450	500	10980	10	1	18586811	2734	36.59	1.08	12	0.16	402.00	13668.00	26000	20221222	-43.42	14430	20231006	1.94	22800	-35.48	20230102	14430	1.94	20231006	26000	-43.42	20221222	14430	1.94	20231006	2.06	N	102460	500	92 억		119124	N	N	0	N	00	N
52	20231023	140702	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14900	60	2	0.40	334690700	22654	50.04	14700	14990	14640	19290	10390	14840	14773.91	0.64	0	3194	15686	15262	14856	14432	14026	15060	14230	93	4450	500	10980	10	1	18586811	2769	37.06	1.09	12	0.12	402.00	13668.00	26000	20221222	-42.69	14430	20231006	3.26	22800	-34.65	20230102	14430	3.26	20231006	26000	-42.69	20221222	14430	3.26	20231006	2.06	N	102460	500	92 억		119124	N	N	0	N	00	N
53	20231023	130707	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14850	10	2	0.07	299344990	20277	44.79	14700	14990	14640	19290	10390	14840	14762.63	0.64	0	4354	15686	15262	14856	14432	14026	15060	14230	93	4450	500	10980	10	1	18586811	2760	36.94	1.09	12	0.11	402.00	13668.00	26000	20221222	-42.88	14430	20231006	2.91	22800	-34.87	20230102	14430	2.91	20231006	26000	-42.88	20221222	14430	2.91	20231006	2.06	N	102460	500	92 억		119124	N	N	0	N	00	N
54	20231023	120659	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14820	-20	5	-0.13	277245820	18785	41.49	14700	14990	14640	19290	10390	14840	14758.72	0.64	0	4343	15686	15262	14856	14432	14026	15060	14230	93	4450	500	10980	10	1	18586811	2755	36.87	1.08	12	0.10	402.00	13668.00	26000	20221222	-43.00	14430	20231006	2.70	22800	-35.00	20230102	14430	2.70	20231006	26000	-43.00	20221222	14430	2.70	20231006	2.06	N	102460	500	92 억		119124	N	N	0	N	00	N
55	20231023	110658	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14940	100	2	0.67	249536870	16915	37.36	14700	14990	14640	19290	10390	14840	14752.19	0.64	0	4369	15686	15262	14856	14432	14026	15060	14230	93	4450	500	10980	10	1	18586811	2777	37.16	1.09	12	0.09	402.00	13668.00	26000	20221222	-42.54	14430	20231006	3.53	22800	-34.47	20230102	14430	3.53	20231006	26000	-42.54	20221222	14430	3.53	20231006	2.06	N	102460	500	92 억		119124	N	N	0	N	00	N
56	20231023	100652	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14770	-70	5	-0.47	169529220	11518	25.44	14700	14990	14640	19290	10390	14840	14718.21	0.64	0	1726	15686	15262	14856	14432	14026	15060	14230	93	4450	500	10980	10	1	18586811	2745	36.74	1.08	12	0.06	402.00	13668.00	26000	20221222	-43.19	14430	20231006	2.36	22800	-35.22	20230102	14430	2.36	20231006	26000	-43.19	20221222	14430	2.36	20231006	2.06	N	102460	500	92 억		119124	N	N	0	N	00	N
57	20231023	090707	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14640	-200	5	-1.35	66946970	4555	10.06	14700	14990	14640	19290	10390	14840	14696.21	0.64	0	1504	15686	15262	14856	14432	14026	15060	14230	93	4450	500	10980	10	1	18586811	2721	36.42	1.07	12	0.02	402.00	13668.00	26000	20221222	-43.69	14430	20231006	1.46	22800	-35.79	20230102	14430	1.46	20231006	26000	-43.69	20221222	14430	1.46	20231006	2.06	N	102460	500	92 억		119124	N	N	0	N	00	N
58	20231020	160657	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14840	-170	5	-1.13	658264260	44881	121.42	14960	15280	14450	19510	10510	15010	14666.85	0.67	0	-5931	15523	15266	15083	14826	14643	15175	14735	93	4500	500	11100	10	1	18586811	2758	36.92	1.09	12	0.24	402.00	13668.00	26000	20221222	-42.92	14430	20231006	2.84	22800	-34.91	20230102	14430	2.84	20231006	26000	-42.92	20221222	14430	2.84	20231006	2.05	N	102460	500	92 억		125072	N	N	0	N	00	N
59	20231020	150657	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14910	-100	5	-0.67	620940500	42350	114.58	14960	15280	14450	19510	10510	15010	14662.11	0.67	0	-6856	15523	15266	15083	14826	14643	15175	14735	93	4500	500	11100	10	1	18586811	2771	37.09	1.09	12	0.23	402.00	13668.00	26000	20221222	-42.65	14430	20231006	3.33	22800	-34.61	20230102	14430	3.33	20231006	26000	-42.65	20221222	14430	3.33	20231006	2.05	N	102460	500	92 억		125072	N	N	0	N	00	N
60	20231020	140701	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14940	-70	5	-0.47	598269870	40822	110.44	14960	15280	14450	19510	10510	15010	14655.57	0.67	0	-6134	15523	15266	15083	14826	14643	15175	14735	93	4500	500	11100	10	1	18586811	2777	37.16	1.09	12	0.22	402.00	13668.00	26000	20221222	-42.54	14430	20231006	3.53	22800	-34.47	20230102	14430	3.53	20231006	26000	-42.54	20221222	14430	3.53	20231006	2.05	N	102460	500	92 억		125072	N	N	0	N	00	N
61	20231020	130642	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14560	-450	5	-3.00	495440190	33911	91.75	14960	14960	14450	19510	10510	15010	14610.01	0.67	0	-3461	15523	15266	15083	14826	14643	15175	14735	93	4500	500	11100	10	1	18586811	2706	36.22	1.07	12	0.18	402.00	13668.00	26000	20221222	-44.00	14430	20231006	0.90	22800	-36.14	20230102	14430	0.90	20231006	26000	-44.00	20221222	14430	0.90	20231006	2.05	N	102460	500	92 억		125072	N	N	0	N	00	N
62	20231020	120654	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14600	-410	5	-2.73	476553340	32616	88.24	14960	14960	14450	19510	10510	15010	14611.03	0.67	0	-3290	15523	15266	15083	14826	14643	15175	14735	93	4500	500	11100	10	1	18586811	2714	36.32	1.07	12	0.18	402.00	13668.00	26000	20221222	-43.85	14430	20231006	1.18	22800	-35.96	20230102	14430	1.18	20231006	26000	-43.85	20221222	14430	1.18	20231006	2.05	N	102460	500	92 억		125072	N	N	0	N	00	N
63	20231020	110701	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14600	-410	5	-2.73	279471060	19076	51.61	14960	14960	14580	19510	10510	15010	14650.40	0.67	0	-1940	15523	15266	15083	14826	14643	15175	14735	93	4500	500	11100	10	1	18586811	2714	36.32	1.07	12	0.10	402.00	13668.00	26000	20221222	-43.85	14430	20231006	1.18	22800	-35.96	20230102	14430	1.18	20231006	26000	-43.85	20221222	14430	1.18	20231006	2.05	N	102460	500	92 억		125072	N	N	0	N	00	N
64	20231020	100652	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14640	-370	5	-2.47	225929100	15411	41.69	14960	14960	14580	19510	10510	15010	14660.25	0.67	0	-1928	15523	15266	15083	14826	14643	15175	14735	93	4500	500	11100	10	1	18586811	2721	36.42	1.07	12	0.08	402.00	13668.00	26000	20221222	-43.69	14430	20231006	1.46	22800	-35.79	20230102	14430	1.46	20231006	26000	-43.69	20221222	14430	1.46	20231006	2.05	N	102460	500	92 억		125072	N	N	0	N	00	N
65	20231020	090654	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14830	-180	5	-1.20	28524730	1917	5.19	14960	14960	14810	19510	10510	15010	14879.88	0.67	0	-871	15523	15266	15083	14826	14643	15175	14735	93	4500	500	11100	10	1	18586811	2756	36.89	1.09	12	0.01	402.00	13668.00	26000	20221222	-42.96	14430	20231006	2.77	22800	-34.96	20230102	14430	2.77	20231006	26000	-42.96	20221222	14430	2.77	20231006	2.05	N	102460	500	92 억		125072	N	N	0	N	00	N
66	20231019	160649	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15010	-440	5	-2.85	537246710	35791	194.97	15340	15340	14900	20050	10820	15450	15010.67	0.69	0	-3076	16036	15742	15526	15232	15016	15635	15125	93	4600	500	11430	10	1	18586811	2790	37.34	1.10	12	0.19	402.00	13668.00	26000	20221222	-42.27	14430	20231006	4.02	22800	-34.17	20230102	14430	4.02	20231006	26000	-42.27	20221222	14430	4.02	20231006	2.08	N	102460	500	92 억		127946	N	N	0	N	00	N
67	20231019	150646	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15000	-450	5	-2.91	521003130	34708	189.07	15340	15340	14900	20050	10820	15450	15011.04	0.69	0	-2976	16036	15742	15526	15232	15016	15635	15125	93	4600	500	11430	10	1	18586811	2788	37.31	1.10	12	0.19	402.00	13668.00	26000	20221222	-42.31	14430	20231006	3.95	22800	-34.21	20230102	14430	3.95	20231006	26000	-42.31	20221222	14430	3.95	20231006	2.08	N	102460	500	92 억		127946	N	N	0	N	00	N
68	20231019	140654	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14990	-460	5	-2.98	448810700	29888	162.82	15340	15340	14900	20050	10820	15450	15016.42	0.69	0	-2845	16036	15742	15526	15232	15016	15635	15125	93	4600	500	11430	10	1	18586811	2786	37.29	1.10	12	0.16	402.00	13668.00	26000	20221222	-42.35	14430	20231006	3.88	22800	-34.25	20230102	14430	3.88	20231006	26000	-42.35	20221222	14430	3.88	20231006	2.08	N	102460	500	92 억		127946	N	N	0	N	00	N
69	20231019	130646	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14980	-470	5	-3.04	357936350	23799	129.65	15340	15340	14900	20050	10820	15450	15039.97	0.69	0	-2255	16036	15742	15526	15232	15016	15635	15125	93	4600	500	11430	10	1	18586811	2784	37.26	1.10	12	0.13	402.00	13668.00	26000	20221222	-42.38	14430	20231006	3.81	22800	-34.30	20230102	14430	3.81	20231006	26000	-42.38	20221222	14430	3.81	20231006	2.08	N	102460	500	92 억		127946	N	N	0	N	00	N
70	20231019	120652	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15050	-400	5	-2.59	299926600	19920	108.51	15340	15340	14960	20050	10820	15450	15056.56	0.69	0	-1886	16036	15742	15526	15232	15016	15635	15125	93	4600	500	11430	10	1	18586811	2797	37.44	1.10	12	0.11	402.00	13668.00	26000	20221222	-42.12	14430	20231006	4.30	22800	-33.99	20230102	14430	4.30	20231006	26000	-42.12	20221222	14430	4.30	20231006	2.08	N	102460	500	92 억		127946	N	N	0	N	00	N
71	20231019	110649	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15080	-370	5	-2.39	181163060	11999	65.36	15340	15340	15010	20050	10820	15450	15098.18	0.69	0	-1446	16036	15742	15526	15232	15016	15635	15125	93	4600	500	11430	10	1	18586811	2803	37.51	1.10	12	0.06	402.00	13668.00	26000	20221222	-42.00	14430	20231006	4.50	22800	-33.86	20230102	14430	4.50	20231006	26000	-42.00	20221222	14430	4.50	20231006	2.08	N	102460	500	92 억		127946	N	N	0	N	00	N
72	20231019	100644	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15220	-230	5	-1.49	79011350	5221	28.44	15340	15340	15070	20050	10820	15450	15133.37	0.69	0	-1350	16036	15742	15526	15232	15016	15635	15125	93	4600	500	11430	10	1	18586811	2829	37.86	1.11	12	0.03	402.00	13668.00	26000	20221222	-41.46	14430	20231006	5.47	22800	-33.25	20230102	14430	5.47	20231006	26000	-41.46	20221222	14430	5.47	20231006	2.08	N	102460	500	92 억		127946	N	N	0	N	00	N
73	20231019	090652	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15130	-320	5	-2.07	2580690	170	0.93	15340	15340	15100	20050	10820	15450	15180.53	0.69	0	-40	16036	15742	15526	15232	15016	15635	15125	93	4600	500	11430	10	1	18586811	2812	37.64	1.11	12	0.00	402.00	13668.00	26000	20221222	-41.81	14430	20231006	4.85	22800	-33.64	20230102	14430	4.85	20231006	26000	-41.81	20221222	14430	4.85	20231006	2.08	N	102460	500	92 억		127946	N	N	0	N	00	N
74	20231018	160654	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15450	-200	5	-1.28	280190140	18154	74.26	15470	15820	15310	20300	10960	15650	15434.07	0.74	0	-8528	16256	15952	15546	15242	14836	16105	15395	93	4650	500	11580	10	1	18586811	2872	38.43	1.13	12	0.10	402.00	13668.00	26000	20221222	-40.58	14430	20231006	7.07	22800	-32.24	20230102	14430	7.07	20231006	26000	-40.58	20221222	14430	7.07	20231006	2.07	N	102460	500	92 억		136747	N	N	0	N	00	N
75	20231018	150646	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15480	-170	5	-1.09	273361690	17712	72.45	15470	15820	15310	20300	10960	15650	15433.70	0.74	0	-8470	16256	15952	15546	15242	14836	16105	15395	93	4650	500	11580	10	1	18586811	2877	38.51	1.13	12	0.10	402.00	13668.00	26000	20221222	-40.46	14430	20231006	7.28	22800	-32.11	20230102	14430	7.28	20231006	26000	-40.46	20221222	14430	7.28	20231006	2.07	N	102460	500	92 억		136747	N	N	0	N	00	N
76	20231018	140639	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15360	-290	5	-1.85	221907180	14371	58.78	15470	15820	15310	20300	10960	15650	15441.32	0.74	0	-6871	16256	15952	15546	15242	14836	16105	15395	93	4650	500	11580	10	1	18586811	2855	38.21	1.12	12	0.08	402.00	13668.00	26000	20221222	-40.92	14430	20231006	6.44	22800	-32.63	20230102	14430	6.44	20231006	26000	-40.92	20221222	14430	6.44	20231006	2.07	N	102460	500	92 억		136747	N	N	0	N	00	N
77	20231018	130636	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15440	-210	5	-1.34	201598320	13051	53.38	15470	15820	15310	20300	10960	15650	15446.96	0.74	0	-6662	16256	15952	15546	15242	14836	16105	15395	93	4650	500	11580	10	1	18586811	2870	38.41	1.13	12	0.07	402.00	13668.00	26000	20221222	-40.62	14430	20231006	7.00	22800	-32.28	20230102	14430	7.00	20231006	26000	-40.62	20221222	14430	7.00	20231006	2.07	N	102460	500	92 억		136747	N	N	0	N	00	N
78	20231018	120648	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15340	-310	5	-1.98	174722060	11313	46.28	15470	15820	15310	20300	10960	15650	15444.36	0.74	0	-5585	16256	15952	15546	15242	14836	16105	15395	93	4650	500	11580	10	1	18586811	2851	38.16	1.12	12	0.06	402.00	13668.00	26000	20221222	-41.00	14430	20231006	6.31	22800	-32.72	20230102	14430	6.31	20231006	26000	-41.00	20221222	14430	6.31	20231006	2.07	N	102460	500	92 억		136747	N	N	0	N	00	N
79	20231018	110641	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15410	-240	5	-1.53	143408340	9273	37.93	15470	15820	15360	20300	10960	15650	15465.15	0.74	0	-4808	16256	15952	15546	15242	14836	16105	15395	93	4650	500	11580	10	1	18586811	2864	38.33	1.13	12	0.05	402.00	13668.00	26000	20221222	-40.73	14430	20231006	6.79	22800	-32.41	20230102	14430	6.79	20231006	26000	-40.73	20221222	14430	6.79	20231006	2.07	N	102460	500	92 억		136747	N	N	0	N	00	N
80	20231018	100647	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15370	-280	5	-1.79	108497390	7005	28.65	15470	15820	15370	20300	10960	15650	15488.56	0.74	0	-3121	16256	15952	15546	15242	14836	16105	15395	93	4650	500	11580	10	1	18586811	2857	38.23	1.12	12	0.04	402.00	13668.00	26000	20221222	-40.88	14430	20231006	6.51	22800	-32.59	20230102	14430	6.51	20231006	26000	-40.88	20221222	14430	6.51	20231006	2.07	N	102460	500	92 억		136747	N	N	0	N	00	N
81	20231018	090639	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15780	130	2	0.83	6324920	403	1.65	15470	15820	15470	20300	10960	15650	15694.59	0.74	0	-177	16256	15952	15546	15242	14836	16105	15395	93	4650	500	11580	10	1	18586811	2933	39.25	1.15	12	0.00	402.00	13668.00	26000	20221222	-39.31	14430	20231006	9.36	22800	-30.79	20230102	14430	9.36	20231006	26000	-39.31	20221222	14430	9.36	20231006	2.07	N	102460	500	92 억		136747	N	N	0	N	00	N
82	20231017	160642	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15650	490	2	3.23	381717520	24343	81.21	15140	15850	15140	19700	10620	15160	15680.83	0.71	0	3647	15560	15360	15230	15030	14900	15295	14965	93	4540	500	11210	10	1	18586811	2909	38.93	1.15	12	0.13	402.00	13668.00	26000	20221222	-39.81	14430	20231006	8.45	22800	-31.36	20230102	14430	8.45	20231006	26000	-39.81	20221222	14430	8.45	20231006	2.06	N	102460	500	92 억		131621	N	N	0	N	00	N
83	20231017	150646	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15640	480	2	3.17	372967080	23784	79.35	15140	15850	15140	19700	10620	15160	15681.43	0.71	0	3625	15560	15360	15230	15030	14900	15295	14965	93	4540	500	11210	10	1	18586811	2907	38.91	1.14	12	0.13	402.00	13668.00	26000	20221222	-39.85	14430	20231006	8.39	22800	-31.40	20230102	14430	8.39	20231006	26000	-39.85	20221222	14430	8.39	20231006	2.06	N	102460	500	92 억		131621	N	N	0	N	00	N
84	20231017	140648	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15660	500	2	3.30	360892570	23011	76.77	15140	15850	15140	19700	10620	15160	15683.48	0.71	0	3698	15560	15360	15230	15030	14900	15295	14965	93	4540	500	11210	10	1	18586811	2911	38.96	1.15	12	0.12	402.00	13668.00	26000	20221222	-39.77	14430	20231006	8.52	22800	-31.32	20230102	14430	8.52	20231006	26000	-39.77	20221222	14430	8.52	20231006	2.06	N	102460	500	92 억		131621	N	N	0	N	00	N
85	20231017	130642	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15730	570	2	3.76	334405330	21319	71.12	15140	15850	15140	19700	10620	15160	15685.79	0.71	0	4592	15560	15360	15230	15030	14900	15295	14965	93	4540	500	11210	10	1	18586811	2924	39.13	1.15	12	0.11	402.00	13668.00	26000	20221222	-39.50	14430	20231006	9.01	22800	-31.01	20230102	14430	9.01	20231006	26000	-39.50	20221222	14430	9.01	20231006	2.06	N	102460	500	92 억		131621	N	N	0	N	00	N
86	20231017	120645	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15770	610	2	4.02	305413510	19478	64.98	15140	15850	15140	19700	10620	15160	15679.92	0.71	0	4472	15560	15360	15230	15030	14900	15295	14965	93	4540	500	11210	10	1	18586811	2931	39.23	1.15	12	0.10	402.00	13668.00	26000	20221222	-39.35	14430	20231006	9.29	22800	-30.83	20230102	14430	9.29	20231006	26000	-39.35	20221222	14430	9.29	20231006	2.06	N	102460	500	92 억		131621	N	N	0	N	00	N
87	20231017	110638	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15750	590	2	3.89	224666490	14346	47.86	15140	15850	15140	19700	10620	15160	15660.57	0.71	0	4336	15560	15360	15230	15030	14900	15295	14965	93	4540	500	11210	10	1	18586811	2927	39.18	1.15	12	0.08	402.00	13668.00	26000	20221222	-39.42	14430	20231006	9.15	22800	-30.92	20230102	14430	9.15	20231006	26000	-39.42	20221222	14430	9.15	20231006	2.06	N	102460	500	92 억		131621	N	N	0	N	00	N
88	20231017	100633	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15700	540	2	3.56	137167720	8800	29.36	15140	15820	15140	19700	10620	15160	15587.24	0.71	0	1393	15560	15360	15230	15030	14900	15295	14965	93	4540	500	11210	10	1	18586811	2918	39.05	1.15	12	0.05	402.00	13668.00	26000	20221222	-39.62	14430	20231006	8.80	22800	-31.14	20230102	14430	8.80	20231006	26000	-39.62	20221222	14430	8.80	20231006	2.06	N	102460	500	92 억		131621	N	N	0	N	00	N
89	20231017	090639	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15400	240	2	1.58	25733490	1679	5.60	15140	15430	15140	19700	10620	15160	15326.68	0.71	0	-947	15560	15360	15230	15030	14900	15295	14965	93	4540	500	11210	10	1	18586811	2862	38.31	1.13	12	0.01	402.00	13668.00	26000	20221222	-40.77	14430	20231006	6.72	22800	-32.46	20230102	14430	6.72	20231006	26000	-40.77	20221222	14430	6.72	20231006	2.06	N	102460	500	92 억		131621	N	N	0	N	00	N
90	20231016	160639	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15160	-230	5	-1.49	452496790	29780	154.62	15410	15430	15100	20000	10780	15390	15194.72	0.72	0	-2566	16010	15700	15520	15210	15030	15610	15120	93	4610	500	11380	10	1	18586811	2818	37.71	1.11	12	0.16	402.00	13668.00	26000	20221222	-41.69	14430	20231006	5.06	22800	-33.51	20230102	14430	5.06	20231006	26000	-41.69	20221222	14430	5.06	20231006	2.06	N	102460	500	92 억		134313	N	N	0	N	00	N
91	20231016	150639	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15150	-240	5	-1.56	427818970	28154	146.18	15410	15430	15100	20000	10780	15390	15195.67	0.72	0	-2705	16010	15700	15520	15210	15030	15610	15120	93	4610	500	11380	10	1	18586811	2816	37.69	1.11	12	0.15	402.00	13668.00	26000	20221222	-41.73	14430	20231006	4.99	22800	-33.55	20230102	14430	4.99	20231006	26000	-41.73	20221222	14430	4.99	20231006	2.06	N	102460	500	92 억		134313	N	N	0	N	00	N
92	20231016	140640	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15180	-210	5	-1.36	353543820	23247	120.70	15410	15430	15100	20000	10780	15390	15208.15	0.72	0	-1729	16010	15700	15520	15210	15030	15610	15120	93	4610	500	11380	10	1	18586811	2821	37.76	1.11	12	0.13	402.00	13668.00	26000	20221222	-41.62	14430	20231006	5.20	22800	-33.42	20230102	14430	5.20	20231006	26000	-41.62	20221222	14430	5.20	20231006	2.06	N	102460	500	92 억		134313	N	N	0	N	00	N
93	20231016	130636	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15140	-250	5	-1.62	322029300	21167	109.90	15410	15430	15100	20000	10780	15390	15213.74	0.72	0	-1550	16010	15700	15520	15210	15030	15610	15120	93	4610	500	11380	10	1	18586811	2814	37.66	1.11	12	0.11	402.00	13668.00	26000	20221222	-41.77	14430	20231006	4.92	22800	-33.60	20230102	14430	4.92	20231006	26000	-41.77	20221222	14430	4.92	20231006	2.06	N	102460	500	92 억		134313	N	N	0	N	00	N
94	20231016	120636	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15310	-80	5	-0.52	258506660	16984	88.18	15410	15430	15100	20000	10780	15390	15220.60	0.72	0	28	16010	15700	15520	15210	15030	15610	15120	93	4610	500	11380	10	1	18586811	2846	38.08	1.12	12	0.09	402.00	13668.00	26000	20221222	-41.12	14430	20231006	6.10	22800	-32.85	20230102	14430	6.10	20231006	26000	-41.12	20221222	14430	6.10	20231006	2.06	N	102460	500	92 억		134313	N	N	0	N	00	N
95	20231016	110633	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15200	-190	5	-1.23	226037620	14860	77.15	15410	15430	15100	20000	10780	15390	15211.15	0.72	0	165	16010	15700	15520	15210	15030	15610	15120	93	4610	500	11380	10	1	18586811	2825	37.81	1.11	12	0.08	402.00	13668.00	26000	20221222	-41.54	14430	20231006	5.34	22800	-33.33	20230102	14430	5.34	20231006	26000	-41.54	20221222	14430	5.34	20231006	2.06	N	102460	500	92 억		134313	N	N	0	N	00	N
96	20231016	100630	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15220	-170	5	-1.10	81545650	5345	27.75	15410	15430	15110	20000	10780	15390	15256.44	0.72	0	-2142	16010	15700	15520	15210	15030	15610	15120	93	4610	500	11380	10	1	18586811	2829	37.86	1.11	12	0.03	402.00	13668.00	26000	20221222	-41.46	14430	20231006	5.47	22800	-33.25	20230102	14430	5.47	20231006	26000	-41.46	20221222	14430	5.47	20231006	2.06	N	102460	500	92 억		134313	N	N	0	N	00	N
97	20231016	090632	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15230	-160	5	-1.04	35934090	2338	12.14	15410	15430	15230	20000	10780	15390	15369.59	0.72	0	-1530	16010	15700	15520	15210	15030	15610	15120	93	4610	500	11380	10	1	18586811	2831	37.89	1.11	12	0.01	402.00	13668.00	26000	20221222	-41.42	14430	20231006	5.54	22800	-33.20	20230102	14430	5.54	20231006	26000	-41.42	20221222	14430	5.54	20231006	2.06	N	102460	500	92 억		134313	N	N	0	N	00	N
98	20231012	160650	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15770	410	2	2.67	890312330	56092	485.65	15330	16860	15330	19960	10760	15360	15872.62	0.80	0	-1421	15786	15572	15316	15102	14846	15680	15210	93	4600	500	11360	10	1	18586811	2931	39.23	1.15	12	0.30	402.00	13668.00	26000	20221222	-39.35	14430	20231006	9.29	22800	-30.83	20230102	14430	9.29	20231006	26000	-39.35	20221222	14430	9.29	20231006	2.05	N	102460	500	92 억		148320	N	N	0	N	00	N
99	20231012	150637	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15770	410	2	2.67	872438790	54957	475.82	15330	16860	15330	19960	10760	15360	15874.93	0.80	0	-1369	15786	15572	15316	15102	14846	15680	15210	93	4600	500	11360	10	1	18586811	2931	39.23	1.15	12	0.30	402.00	13668.00	26000	20221222	-39.35	14430	20231006	9.29	22800	-30.83	20230102	14430	9.29	20231006	26000	-39.35	20221222	14430	9.29	20231006	2.05	N	102460	500	92 억		148320	N	N	0	N	00	N
100	20231012	140635	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15700	340	2	2.21	843525250	53121	459.92	15330	16860	15330	19960	10760	15360	15879.32	0.80	0	-1309	15786	15572	15316	15102	14846	15680	15210	93	4600	500	11360	10	1	18586811	2918	39.05	1.15	12	0.29	402.00	13668.00	26000	20221222	-39.62	14430	20231006	8.80	22800	-31.14	20230102	14430	8.80	20231006	26000	-39.62	20221222	14430	8.80	20231006	2.05	N	102460	500	92 억		148320	N	N	0	N	00	N
101	20231012	130635	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15660	300	2	1.95	779309500	49042	424.61	15330	16860	15330	19960	10760	15360	15890.65	0.80	0	-2008	15786	15572	15316	15102	14846	15680	15210	93	4600	500	11360	10	1	18586811	2911	38.96	1.15	12	0.26	402.00	13668.00	26000	20221222	-39.77	14430	20231006	8.52	22800	-31.32	20230102	14430	8.52	20231006	26000	-39.77	20221222	14430	8.52	20231006	2.05	N	102460	500	92 억		148320	N	N	0	N	00	N
102	20231012	120643	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15590	230	2	1.50	715755640	44977	389.41	15330	16860	15330	19960	10760	15360	15913.81	0.80	0	-3053	15786	15572	15316	15102	14846	15680	15210	93	4600	500	11360	10	1	18586811	2898	38.78	1.14	12	0.24	402.00	13668.00	26000	20221222	-40.04	14430	20231006	8.04	22800	-31.62	20230102	14430	8.04	20231006	26000	-40.04	20221222	14430	8.04	20231006	2.05	N	102460	500	92 억		148320	N	N	0	N	00	N
103	20231012	110644	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15570	210	2	1.37	136562190	8853	76.65	15330	15600	15330	19960	10760	15360	15425.53	0.80	0	3911	15786	15572	15316	15102	14846	15680	15210	93	4600	500	11360	10	1	18586811	2894	38.73	1.14	12	0.05	402.00	13668.00	26000	20221222	-40.12	14430	20231006	7.90	22800	-31.71	20230102	14430	7.90	20231006	26000	-40.12	20221222	14430	7.90	20231006	2.05	N	102460	500	92 억		148320	N	N	0	N	00	N
104	20231012	100639	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15380	20	2	0.13	84306050	5465	47.32	15330	15600	15330	19960	10760	15360	15426.54	0.80	0	2243	15786	15572	15316	15102	14846	15680	15210	93	4600	500	11360	10	1	18586811	2859	38.26	1.13	12	0.03	402.00	13668.00	26000	20221222	-40.85	14430	20231006	6.58	22800	-32.54	20230102	14430	6.58	20231006	26000	-40.85	20221222	14430	6.58	20231006	2.05	N	102460	500	92 억		148320	N	N	0	N	00	N
105	20231012	090643	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15520	160	2	1.04	12230400	797	6.90	15330	15520	15330	19960	10760	15360	15345.55	0.80	0	141	15786	15572	15316	15102	14846	15680	15210	93	4600	500	11360	10	1	18586811	2885	38.61	1.14	12	0.00	402.00	13668.00	26000	20221222	-40.31	14430	20231006	7.55	22800	-31.93	20230102	14430	7.55	20231006	26000	-40.31	20221222	14430	7.55	20231006	2.05	N	102460	500	92 억		148320	N	N	0	N	00	N
106	20231011	160635	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15360	210	2	1.39	172240020	11216	37.19	15060	15530	15060	19690	10610	15150	15356.63	0.80	0	-992	16416	15782	15366	14732	14316	15575	14525	93	4540	500	11210	10	1	18586811	2855	38.21	1.12	12	0.06	402.00	13668.00	26000	20221222	-40.92	14430	20231006	6.44	22800	-32.63	20230102	14430	6.44	20231006	26000	-40.92	20221222	14430	6.44	20231006	2.06	N	102460	500	92 억		149152	N	N	0	N	00	N
107	20231011	150638	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15360	210	2	1.39	166571490	10847	35.97	15060	15530	15060	19690	10610	15150	15356.46	0.80	0	-908	16416	15782	15366	14732	14316	15575	14525	93	4540	500	11210	10	1	18586811	2855	38.21	1.12	12	0.06	402.00	13668.00	26000	20221222	-40.92	14430	20231006	6.44	22800	-32.63	20230102	14430	6.44	20231006	26000	-40.92	20221222	14430	6.44	20231006	2.06	N	102460	500	92 억		149152	N	N	0	N	00	N
108	20231011	140642	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15390	240	2	1.58	147656240	9618	31.89	15060	15530	15060	19690	10610	15150	15352.07	0.80	0	-560	16416	15782	15366	14732	14316	15575	14525	93	4540	500	11210	10	1	18586811	2861	38.28	1.13	12	0.05	402.00	13668.00	26000	20221222	-40.81	14430	20231006	6.65	22800	-32.50	20230102	14430	6.65	20231006	26000	-40.81	20221222	14430	6.65	20231006	2.06	N	102460	500	92 억		149152	N	N	0	N	00	N
109	20231011	130632	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15380	230	2	1.52	133865650	8719	28.91	15060	15530	15060	19690	10610	15150	15353.33	0.80	0	-475	16416	15782	15366	14732	14316	15575	14525	93	4540	500	11210	10	1	18586811	2859	38.26	1.13	12	0.05	402.00	13668.00	26000	20221222	-40.85	14430	20231006	6.58	22800	-32.54	20230102	14430	6.58	20231006	26000	-40.85	20221222	14430	6.58	20231006	2.06	N	102460	500	92 억		149152	N	N	0	N	00	N
110	20231011	120646	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15400	250	2	1.65	109478450	7132	23.65	15060	15530	15060	19690	10610	15150	15350.32	0.80	0	-393	16416	15782	15366	14732	14316	15575	14525	93	4540	500	11210	10	1	18586811	2862	38.31	1.13	12	0.04	402.00	13668.00	26000	20221222	-40.77	14430	20231006	6.72	22800	-32.46	20230102	14430	6.72	20231006	26000	-40.77	20221222	14430	6.72	20231006	2.06	N	102460	500	92 억		149152	N	N	0	N	00	N
111	20231011	110640	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15410	260	2	1.72	76181320	4964	16.46	15060	15530	15060	19690	10610	15150	15346.76	0.80	0	-800	16416	15782	15366	14732	14316	15575	14525	93	4540	500	11210	10	1	18586811	2864	38.33	1.13	12	0.03	402.00	13668.00	26000	20221222	-40.73	14430	20231006	6.79	22800	-32.41	20230102	14430	6.79	20231006	26000	-40.73	20221222	14430	6.79	20231006	2.06	N	102460	500	92 억		149152	N	N	0	N	00	N
112	20231011	100636	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15430	280	2	1.85	63383520	4132	13.70	15060	15530	15060	19690	10610	15150	15339.67	0.80	0	-146	16416	15782	15366	14732	14316	15575	14525	93	4540	500	11210	10	1	18586811	2868	38.38	1.13	12	0.02	402.00	13668.00	26000	20221222	-40.65	14430	20231006	6.93	22800	-32.32	20230102	14430	6.93	20231006	26000	-40.65	20221222	14430	6.93	20231006	2.06	N	102460	500	92 억		149152	N	N	0	N	00	N
113	20231011	090641	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15230	80	2	0.53	12569340	829	2.75	15060	15320	15060	19690	10610	15150	15162.05	0.80	0	1	16416	15782	15366	14732	14316	15575	14525	93	4540	500	11210	10	1	18586811	2831	37.89	1.11	12	0.00	402.00	13668.00	26000	20221222	-41.42	14430	20231006	5.54	22800	-33.20	20230102	14430	5.54	20231006	26000	-41.42	20221222	14430	5.54	20231006	2.06	N	102460	500	92 억		149152	N	N	0	N	00	N
114	20231010	160632	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15150	-400	5	-2.57	461650930	30148	67.28	15940	16000	14950	20200	10890	15550	15314.18	0.86	0	-10308	16536	16042	15236	14742	13936	16290	14990	93	4650	500	11500	10	1	18586811	2816	37.69	1.11	12	0.16	402.00	13668.00	26000	20221222	-41.73	14430	20231006	4.99	22800	-33.55	20230102	14430	4.99	20231006	26000	-41.73	20221222	14430	4.99	20231006	2.10	N	102460	500	92 억		159451	N	N	0	N	00	N
115	20231010	150631	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15390	-160	5	-1.03	437347360	28550	63.71	15940	16000	14950	20200	10890	15550	15318.65	0.86	0	-9441	16536	16042	15236	14742	13936	16290	14990	93	4650	500	11500	10	1	18586811	2861	38.28	1.13	12	0.15	402.00	13668.00	26000	20221222	-40.81	14430	20231006	6.65	22800	-32.50	20230102	14430	6.65	20231006	26000	-40.81	20221222	14430	6.65	20231006	2.10	N	102460	500	92 억		159451	N	N	0	N	00	N
116	20231010	140634	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15190	-360	5	-2.32	276165860	17865	39.87	15940	16000	15190	20200	10890	15550	15458.49	0.86	0	-10454	16536	16042	15236	14742	13936	16290	14990	93	4650	500	11500	10	1	18586811	2823	37.79	1.11	12	0.10	402.00	13668.00	26000	20221222	-41.58	14430	20231006	5.27	22800	-33.38	20230102	14430	5.27	20231006	26000	-41.58	20221222	14430	5.27	20231006	2.10	N	102460	500	92 억		159451	N	N	0	N	00	N
117	20231010	130627	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15410	-140	5	-0.90	203192780	13094	29.22	15940	16000	15360	20200	10890	15550	15518.01	0.86	0	-6480	16536	16042	15236	14742	13936	16290	14990	93	4650	500	11500	10	1	18586811	2864	38.33	1.13	12	0.07	402.00	13668.00	26000	20221222	-40.73	14430	20231006	6.79	22800	-32.41	20230102	14430	6.79	20231006	26000	-40.73	20221222	14430	6.79	20231006	2.10	N	102460	500	92 억		159451	N	N	0	N	00	N
118	20231010	120627	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15570	20	2	0.13	151522730	9742	21.74	15940	16000	15400	20200	10890	15550	15553.55	0.86	0	-3643	16536	16042	15236	14742	13936	16290	14990	93	4650	500	11500	10	1	18586811	2894	38.73	1.14	12	0.05	402.00	13668.00	26000	20221222	-40.12	14430	20231006	7.90	22800	-31.71	20230102	14430	7.90	20231006	26000	-40.12	20221222	14430	7.90	20231006	2.10	N	102460	500	92 억		159451	N	N	0	N	00	N
119	20231010	110618	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15570	20	2	0.13	100189800	6437	14.36	15940	16000	15400	20200	10890	15550	15564.67	0.86	0	-489	16536	16042	15236	14742	13936	16290	14990	93	4650	500	11500	10	1	18586811	2894	38.73	1.14	12	0.03	402.00	13668.00	26000	20221222	-40.12	14430	20231006	7.90	22800	-31.71	20230102	14430	7.90	20231006	26000	-40.12	20221222	14430	7.90	20231006	2.10	N	102460	500	92 억		159451	N	N	0	N	00	N
120	20231010	100623	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15640	90	2	0.58	76724000	4929	11.00	15940	16000	15400	20200	10890	15550	15565.83	0.86	0	-1522	16536	16042	15236	14742	13936	16290	14990	93	4650	500	11500	10	1	18586811	2907	38.91	1.14	12	0.03	402.00	13668.00	26000	20221222	-39.85	14430	20231006	8.39	22800	-31.40	20230102	14430	8.39	20231006	26000	-39.85	20221222	14430	8.39	20231006	2.10	N	102460	500	92 억		159451	N	N	0	N	00	N
121	20231010	090617	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	15540	-10	5	-0.06	8436150	533	1.19	15940	16000	15540	20200	10890	15550	15827.67	0.86	0	-89	16536	16042	15236	14742	13936	16290	14990	93	4650	500	11500	10	1	18586811	2888	38.66	1.14	12	0.00	402.00	13668.00	26000	20221222	-40.23	14430	20231006	7.69	22800	-31.84	20230102	14430	7.69	20231006	26000	-40.23	20221222	14430	7.69	20231006	2.10	N	102460	500	92 억		159451	N	N	0	N	00	N
122	20231006	160625	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	15550	850	2	5.78	673371950	44396	111.18	14430	15730	14430	19110	10290	14700	15166.54	0.74	0	20961	15926	15312	14986	14372	14046	15150	14210	93	4410	500	10870	10	1	18586811	2890	38.68	1.14	12	0.24	402.00	13668.00	26000	20221222	-40.19	14430	20231006	7.76	22800	-31.80	20230102	14430	7.76	20231006	26000	-40.19	20221222	14430	7.76	20231006	2.15	N	102460	500	92 억		136861	N	N	0	N	00	N
123	20231006	150615	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	15630	930	2	6.33	657949710	43405	108.69	14430	15730	14430	19110	10290	14700	15158.39	0.74	0	20746	15926	15312	14986	14372	14046	15150	14210	93	4410	500	10870	10	1	18586811	2905	38.88	1.14	12	0.23	402.00	13668.00	26000	20221222	-39.88	14430	20231006	8.32	22800	-31.45	20230102	14430	8.32	20231006	26000	-39.88	20221222	14430	8.32	20231006	2.15	N	102460	500	92 억		136861	N	N	0	N	00	N
124	20231006	140616	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	15650	950	2	6.46	597576840	39526	98.98	14430	15730	14430	19110	10290	14700	15118.58	0.74	0	18885	15926	15312	14986	14372	14046	15150	14210	93	4410	500	10870	10	1	18586811	2909	38.93	1.15	12	0.21	402.00	13668.00	26000	20221222	-39.81	14430	20231006	8.45	22800	-31.36	20230102	14430	8.45	20231006	26000	-39.81	20221222	14430	8.45	20231006	2.15	N	102460	500	92 억		136861	N	N	0	N	00	N
125	20231006	130608	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	15710	1010	2	6.87	560645650	37171	93.08	14430	15730	14430	19110	10290	14700	15082.88	0.74	0	18461	15926	15312	14986	14372	14046	15150	14210	93	4410	500	10870	10	1	18586811	2920	39.08	1.15	12	0.20	402.00	13668.00	26000	20221222	-39.58	14430	20231006	8.87	22800	-31.10	20230102	14430	8.87	20231006	26000	-39.58	20221222	14430	8.87	20231006	2.15	N	102460	500	92 억		136861	N	N	0	N	00	N
126	20231006	120609	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	15590	890	2	6.05	500219450	33308	83.41	14430	15610	14430	19110	10290	14700	15018.00	0.74	0	17340	15926	15312	14986	14372	14046	15150	14210	93	4410	500	10870	10	1	18586811	2898	38.78	1.14	12	0.18	402.00	13668.00	26000	20221222	-40.04	14430	20231006	8.04	22800	-31.62	20230102	14430	8.04	20231006	26000	-40.04	20221222	14430	8.04	20231006	2.15	N	102460	500	92 억		136861	N	N	0	N	00	N
127	20231006	110603	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	15600	900	2	6.12	479753130	31992	80.11	14430	15610	14430	19110	10290	14700	14996.03	0.74	0	16798	15926	15312	14986	14372	14046	15150	14210	93	4410	500	10870	10	1	18586811	2900	38.81	1.14	12	0.17	402.00	13668.00	26000	20221222	-40.00	14430	20231006	8.11	22800	-31.58	20230102	14430	8.11	20231006	26000	-40.00	20221222	14430	8.11	20231006	2.15	N	102460	500	92 억		136861	N	N	0	N	00	N
128	20231006	100608	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	15400	700	2	4.76	371451040	25015	62.64	14430	15400	14430	19110	10290	14700	14849.13	0.74	0	15065	15926	15312	14986	14372	14046	15150	14210	93	4410	500	10870	10	1	18586811	2862	38.31	1.13	12	0.13	402.00	13668.00	26000	20221222	-40.77	14430	20231006	6.72	22800	-32.46	20230102	14430	6.72	20231006	26000	-40.77	20221222	14430	6.72	20231006	2.15	N	102460	500	92 억		136861	N	N	0	N	00	N
129	20231006	090604	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	14750	50	2	0.34	129383090	8925	22.35	14430	14820	14430	19110	10290	14700	14496.70	0.74	0	3031	15926	15312	14986	14372	14046	15150	14210	93	4410	500	10870	10	1	18586811	2742	36.69	1.08	12	0.05	402.00	13668.00	26000	20221222	-43.27	14430	20231006	2.22	22800	-35.31	20230102	14430	2.22	20231006	26000	-43.27	20221222	14430	2.22	20231006	2.15	N	102460	500	92 억		136861	N	N	0	N	00	N