KissMeData/005690/price/prices-20231001.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

54 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	160211	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6180	-130	5	-2.06	779723690	123511	76.88	6360	6470	6180	8200	4420	6310	6313.49	8.07	-22867	6663	6486	6273	6096	5883	6575	6185	300	1890	500	4540	10	1	60016964	3709	34.14	4.65	12	0.21	181.00	1330.00	12100	20221219	-48.93	5970	20231023	3.52	11400	-45.79	20230102	5970	3.52	20231023	12100	-48.93	20221219	5970	3.52	20231023	3.21	N	005690	500	300 억	4844041	N	N	543	N	N
3	20231031	150213	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6240	-70	5	-1.11	709286260	112148	69.81	6360	6470	6200	8200	4420	6310	6324.56	8.07	-21848	6663	6486	6273	6096	5883	6575	6185	300	1890	500	4540	10	1	60016964	3745	34.48	4.69	12	0.19	181.00	1330.00	12100	20221219	-48.43	5970	20231023	4.52	11400	-45.26	20230102	5970	4.52	20231023	12100	-48.43	20221219	5970	4.52	20231023	3.21	N	005690	500	300 억	4844041	N	N	192	N	N
4	20231031	140216	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6230	-80	5	-1.27	650861810	102756	63.96	6360	6470	6200	8200	4420	6310	6334.05	8.07	-21430	6663	6486	6273	6096	5883	6575	6185	300	1890	500	4540	10	1	60016964	3739	34.42	4.68	12	0.17	181.00	1330.00	12100	20221219	-48.51	5970	20231023	4.36	11400	-45.35	20230102	5970	4.36	20231023	12100	-48.51	20221219	5970	4.36	20231023	3.21	N	005690	500	300 억	4844041	N	N	192	N	N
5	20231031	130213	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6270	-40	5	-0.63	589255380	92849	57.80	6360	6470	6220	8200	4420	6310	6346.38	8.07	-20739	6663	6486	6273	6096	5883	6575	6185	300	1890	500	4540	10	1	60016964	3763	34.64	4.71	12	0.15	181.00	1330.00	12100	20221219	-48.18	5970	20231023	5.03	11400	-45.00	20230102	5970	5.03	20231023	12100	-48.18	20221219	5970	5.03	20231023	3.21	N	005690	500	300 억	4844041	N	N	192	N	N
6	20231031	120213	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6260	-50	5	-0.79	528852990	83202	51.79	6360	6470	6260	8200	4420	6310	6356.25	8.07	-17499	6663	6486	6273	6096	5883	6575	6185	300	1890	500	4540	10	1	60016964	3757	34.59	4.71	12	0.14	181.00	1330.00	12100	20221219	-48.26	5970	20231023	4.86	11400	-45.09	20230102	5970	4.86	20231023	12100	-48.26	20221219	5970	4.86	20231023	3.21	N	005690	500	300 억	4844041	N	N	192	N	N
7	20231031	110215	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6340	30	2	0.48	421333510	66132	41.17	6360	6470	6280	8200	4420	6310	6371.10	8.07	-9442	6663	6486	6273	6096	5883	6575	6185	300	1890	500	4540	10	1	60016964	3805	35.03	4.77	12	0.11	181.00	1330.00	12100	20221219	-47.60	5970	20231023	6.20	11400	-44.39	20230102	5970	6.20	20231023	12100	-47.60	20221219	5970	6.20	20231023	3.21	N	005690	500	300 억	4844041	N	N	192	N	N
8	20231031	100214	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6320	10	2	0.16	316829740	49574	30.86	6360	6470	6320	8200	4420	6310	6391.05	8.07	-3097	6663	6486	6273	6096	5883	6575	6185	300	1890	500	4540	10	1	60016964	3793	34.92	4.75	12	0.08	181.00	1330.00	12100	20221219	-47.77	5970	20231023	5.86	11400	-44.56	20230102	5970	5.86	20231023	12100	-47.77	20221219	5970	5.86	20231023	3.21	N	005690	500	300 억	4844041	N	N	192	N	N
9	20231031	090212	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6400	90	2	1.43	42754940	6713	4.18	6360	6410	6350	8200	4420	6310	6368.99	8.07	1534	6663	6486	6273	6096	5883	6575	6185	300	1890	500	4540	10	1	60016964	3841	35.36	4.81	12	0.01	181.00	1330.00	12100	20221219	-47.11	5970	20231023	7.20	11400	-43.86	20230102	5970	7.20	20231023	12100	-47.11	20221219	5970	7.20	20231023	3.21	N	005690	500	300 억	4844041	N	N	192	N	N
10	20231030	160210	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6310	190	2	3.10	995626280	159563	157.58	6060	6450	6060	7950	4290	6120	6239.31	8.08	1262	6306	6212	6136	6042	5966	6260	6090	300	1830	500	4400	10	1	60016964	3787	34.86	4.74	12	0.27	181.00	1330.00	12100	20221219	-47.85	5970	20231023	5.70	11400	-44.65	20230102	5970	5.70	20231023	12100	-47.85	20221219	5970	5.70	20231023	3.22	N	005690	500	300 억	4849957	N	N	192	N	N
11	20231030	150208	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6230	110	2	1.80	630545560	102021	100.75	6060	6250	6060	7950	4290	6120	6180.55	8.08	13845	6306	6212	6136	6042	5966	6260	6090	300	1830	500	4400	10	1	60016964	3739	34.42	4.68	12	0.17	181.00	1330.00	12100	20221219	-48.51	5970	20231023	4.36	11400	-45.35	20230102	5970	4.36	20231023	12100	-48.51	20221219	5970	4.36	20231023	3.22	N	005690	500	300 억	4849957	N	N	38	N	N
12	20231030	140208	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6230	110	2	1.80	583327370	94433	93.26	6060	6250	6060	7950	4290	6120	6177.16	8.08	13728	6306	6212	6136	6042	5966	6260	6090	300	1830	500	4400	10	1	60016964	3739	34.42	4.68	12	0.16	181.00	1330.00	12100	20221219	-48.51	5970	20231023	4.36	11400	-45.35	20230102	5970	4.36	20231023	12100	-48.51	20221219	5970	4.36	20231023	3.22	N	005690	500	300 억	4849957	N	N	38	N	N
13	20231030	130208	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6250	130	2	2.12	408022040	66247	65.42	6060	6250	6060	7950	4290	6120	6159.10	8.08	11131	6306	6212	6136	6042	5966	6260	6090	300	1830	500	4400	10	1	60016964	3751	34.53	4.70	12	0.11	181.00	1330.00	12100	20221219	-48.35	5970	20231023	4.69	11400	-45.18	20230102	5970	4.69	20231023	12100	-48.35	20221219	5970	4.69	20231023	3.22	N	005690	500	300 억	4849957	N	N	38	N	N
14	20231030	120206	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6190	70	2	1.14	336689770	54767	54.09	6060	6230	6060	7950	4290	6120	6147.68	8.08	8388	6306	6212	6136	6042	5966	6260	6090	300	1830	500	4400	10	1	60016964	3715	34.20	4.65	12	0.09	181.00	1330.00	12100	20221219	-48.84	5970	20231023	3.69	11400	-45.70	20230102	5970	3.69	20231023	12100	-48.84	20221219	5970	3.69	20231023	3.22	N	005690	500	300 억	4849957	N	N	38	N	N
15	20231030	110207	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6210	90	2	1.47	279689230	45568	45.00	6060	6230	6060	7950	4290	6120	6137.84	8.08	7436	6306	6212	6136	6042	5966	6260	6090	300	1830	500	4400	10	1	60016964	3727	34.31	4.67	12	0.08	181.00	1330.00	12100	20221219	-48.68	5970	20231023	4.02	11400	-45.53	20230102	5970	4.02	20231023	12100	-48.68	20221219	5970	4.02	20231023	3.22	N	005690	500	300 억	4849957	N	N	38	N	N
16	20231030	100206	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6110	-10	5	-0.16	185061610	30220	29.84	6060	6190	6060	7950	4290	6120	6123.81	8.08	1716	6306	6212	6136	6042	5966	6260	6090	300	1830	500	4400	10	1	60016964	3667	33.76	4.59	12	0.05	181.00	1330.00	12100	20221219	-49.50	5970	20231023	2.35	11400	-46.40	20230102	5970	2.35	20231023	12100	-49.50	20221219	5970	2.35	20231023	3.22	N	005690	500	300 억	4849957	N	N	38	N	N
17	20231030	090206	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6130	10	2	0.16	26408510	4350	4.30	6060	6130	6060	7950	4290	6120	6070.92	8.08	176	6306	6212	6136	6042	5966	6260	6090	300	1830	500	4400	10	1	60016964	3679	33.87	4.61	12	0.01	181.00	1330.00	12100	20221219	-49.34	5970	20231023	2.68	11400	-46.23	20230102	5970	2.68	20231023	12100	-49.34	20221219	5970	2.68	20231023	3.22	N	005690	500	300 억	4849957	N	N	38	N	N
18	20231027	150208	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6100	0	3	0.00	557367730	90646	81.37	6080	6230	6060	7930	4270	6100	6148.84	8.05	7860	6293	6196	6113	6016	5933	6245	6065	300	1830	500	4390	10	1	60016964	3661	33.70	4.59	12	0.15	181.00	1330.00	12100	20221219	-49.59	5970	20231023	2.18	11400	-46.49	20230102	5970	2.18	20231023	12100	-49.59	20221219	5970	2.18	20231023	3.25	N	005690	500	300 억	4831244	N	N	144	N	N
19	20231027	140207	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6130	30	2	0.49	518443080	84282	75.66	6080	6230	6060	7930	4270	6100	6151.29	8.05	8589	6293	6196	6113	6016	5933	6245	6065	300	1830	500	4390	10	1	60016964	3679	33.87	4.61	12	0.14	181.00	1330.00	12100	20221219	-49.34	5970	20231023	2.68	11400	-46.23	20230102	5970	2.68	20231023	12100	-49.34	20221219	5970	2.68	20231023	3.25	N	005690	500	300 억	4831244	N	N	144	N	N
20	20231027	130205	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6150	50	2	0.82	467766810	76018	68.24	6080	6230	6060	7930	4270	6100	6153.37	8.05	14660	6293	6196	6113	6016	5933	6245	6065	300	1830	500	4390	10	1	60016964	3691	33.98	4.62	12	0.13	181.00	1330.00	12100	20221219	-49.17	5970	20231023	3.02	11400	-46.05	20230102	5970	3.02	20231023	12100	-49.17	20221219	5970	3.02	20231023	3.25	N	005690	500	300 억	4831244	N	N	144	N	N
21	20231027	120207	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6220	120	2	1.97	417463230	67855	60.91	6080	6230	6060	7930	4270	6100	6152.28	8.05	16883	6293	6196	6113	6016	5933	6245	6065	300	1830	500	4390	10	1	60016964	3733	34.36	4.68	12	0.11	181.00	1330.00	12100	20221219	-48.60	5970	20231023	4.19	11400	-45.44	20230102	5970	4.19	20231023	12100	-48.60	20221219	5970	4.19	20231023	3.25	N	005690	500	300 억	4831244	N	N	144	N	N
22	20231027	110207	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6200	100	2	1.64	332632370	54166	48.62	6080	6230	6060	7930	4270	6100	6140.98	8.05	13670	6293	6196	6113	6016	5933	6245	6065	300	1830	500	4390	10	1	60016964	3721	34.25	4.66	12	0.09	181.00	1330.00	12100	20221219	-48.76	5970	20231023	3.85	11400	-45.61	20230102	5970	3.85	20231023	12100	-48.76	20221219	5970	3.85	20231023	3.25	N	005690	500	300 억	4831244	N	N	144	N	N
23	20231027	100206	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6100	0	3	0.00	133045100	21813	19.58	6080	6170	6060	7930	4270	6100	6099.35	8.05	-7229	6293	6196	6113	6016	5933	6245	6065	300	1830	500	4390	10	1	60016964	3661	33.70	4.59	12	0.04	181.00	1330.00	12100	20221219	-49.59	5970	20231023	2.18	11400	-46.49	20230102	5970	2.18	20231023	12100	-49.59	20221219	5970	2.18	20231023	3.25	N	005690	500	300 억	4831244	N	N	144	N	N
24	20231027	090205	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6160	60	2	0.98	9449080	1554	1.39	6080	6160	6080	7930	4270	6100	6080.49	8.05	77	6293	6196	6113	6016	5933	6245	6065	300	1830	500	4390	10	1	60016964	3697	34.03	4.63	12	0.00	181.00	1330.00	12100	20221219	-49.09	5970	20231023	3.18	11400	-45.96	20230102	5970	3.18	20231023	12100	-49.09	20221219	5970	3.18	20231023	3.25	N	005690	500	300 억	4831244	N	N	144	N	N
25	20231026	160204	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6100	-140	5	-2.24	675540950	110746	101.20	6030	6210	6030	8110	4370	6240	6099.91	8.05	3736	6446	6342	6236	6132	6026	6290	6080	300	1870	500	4490	10	1	60016964	3661	33.70	4.59	12	0.18	181.00	1330.00	12100	20221219	-49.59	5970	20231023	2.18	11400	-46.49	20230102	5970	2.18	20231023	12100	-49.59	20221219	5970	2.18	20231023	3.26	N	005690	500	300 억	4830252	N	N	144	N	N
26	20231026	150205	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6110	-130	5	-2.08	605360210	99248	90.70	6030	6210	6030	8110	4370	6240	6099.47	8.05	5162	6446	6342	6236	6132	6026	6290	6080	300	1870	500	4490	10	1	60016964	3667	33.76	4.59	12	0.17	181.00	1330.00	12100	20221219	-49.50	5970	20231023	2.35	11400	-46.40	20230102	5970	2.35	20231023	12100	-49.50	20221219	5970	2.35	20231023	3.26	N	005690	500	300 억	4830252	N	N	0	N	N
27	20231026	140204	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6080	-160	5	-2.56	495677940	81174	74.18	6030	6210	6030	8110	4370	6240	6106.36	8.05	4373	6446	6342	6236	6132	6026	6290	6080	300	1870	500	4490	10	1	60016964	3649	33.59	4.57	12	0.14	181.00	1330.00	12100	20221219	-49.75	5970	20231023	1.84	11400	-46.67	20230102	5970	1.84	20231023	12100	-49.75	20221219	5970	1.84	20231023	3.26	N	005690	500	300 억	4830252	N	N	0	N	N
28	20231026	130204	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6140	-100	5	-1.60	433312330	70950	64.84	6030	6210	6030	8110	4370	6240	6107.29	8.05	7602	6446	6342	6236	6132	6026	6290	6080	300	1870	500	4490	10	1	60016964	3685	33.92	4.62	12	0.12	181.00	1330.00	12100	20221219	-49.26	5970	20231023	2.85	11400	-46.14	20230102	5970	2.85	20231023	12100	-49.26	20221219	5970	2.85	20231023	3.26	N	005690	500	300 억	4830252	N	N	0	N	N
29	20231026	120205	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6120	-120	5	-1.92	415869440	68101	62.23	6030	6210	6030	8110	4370	6240	6106.66	8.05	7732	6446	6342	6236	6132	6026	6290	6080	300	1870	500	4490	10	1	60016964	3673	33.81	4.60	12	0.11	181.00	1330.00	12100	20221219	-49.42	5970	20231023	2.51	11400	-46.32	20230102	5970	2.51	20231023	12100	-49.42	20221219	5970	2.51	20231023	3.26	N	005690	500	300 억	4830252	N	N	0	N	N
30	20231026	110206	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6150	-90	5	-1.44	309167380	50663	46.30	6030	6210	6030	8110	4370	6240	6102.43	8.05	6379	6446	6342	6236	6132	6026	6290	6080	300	1870	500	4490	10	1	60016964	3691	33.98	4.62	12	0.08	181.00	1330.00	12100	20221219	-49.17	5970	20231023	3.02	11400	-46.05	20230102	5970	3.02	20231023	12100	-49.17	20221219	5970	3.02	20231023	3.26	N	005690	500	300 억	4830252	N	N	0	N	N
31	20231026	100206	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6150	-90	5	-1.44	269758590	44278	40.46	6030	6210	6030	8110	4370	6240	6092.38	8.05	7982	6446	6342	6236	6132	6026	6290	6080	300	1870	500	4490	10	1	60016964	3691	33.98	4.62	12	0.07	181.00	1330.00	12100	20221219	-49.17	5970	20231023	3.02	11400	-46.05	20230102	5970	3.02	20231023	12100	-49.17	20221219	5970	3.02	20231023	3.26	N	005690	500	300 억	4830252	N	N	0	N	N
32	20231026	090204	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6110	-130	5	-2.08	81926220	13562	12.39	6030	6160	6030	8110	4370	6240	6040.87	8.05	1543	6446	6342	6236	6132	6026	6290	6080	300	1870	500	4490	10	1	60016964	3667	33.76	4.59	12	0.02	181.00	1330.00	12100	20221219	-49.50	5970	20231023	2.35	11400	-46.40	20230102	5970	2.35	20231023	12100	-49.50	20221219	5970	2.35	20231023	3.26	N	005690	500	300 억	4830252	N	N	0	N	N
33	20231025	160205	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6240	20	2	0.32	681291280	108792	80.68	6250	6340	6130	8080	4360	6220	6262.49	8.07	-11412	6413	6316	6143	6046	5873	6365	6095	300	1860	500	4470	10	1	60016964	3745	34.48	4.69	12	0.18	181.00	1330.00	12100	20221219	-48.43	5970	20231023	4.52	11400	-45.26	20230102	5970	4.52	20231023	12100	-48.43	20221219	5970	4.52	20231023	3.27	N	005690	500	300 억	4841768	N	N	0	N	N
34	20231025	150205	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6250	30	2	0.48	619530250	98883	73.34	6250	6340	6130	8080	4360	6220	6265.29	8.07	-12690	6413	6316	6143	6046	5873	6365	6095	300	1860	500	4470	10	1	60016964	3751	34.53	4.70	12	0.16	181.00	1330.00	12100	20221219	-48.35	5970	20231023	4.69	11400	-45.18	20230102	5970	4.69	20231023	12100	-48.35	20221219	5970	4.69	20231023	3.27	N	005690	500	300 억	4841768	N	N	0	N	N
35	20231025	140203	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6240	20	2	0.32	593988160	94786	70.30	6250	6340	6130	8080	4360	6220	6266.62	8.07	-13962	6413	6316	6143	6046	5873	6365	6095	300	1860	500	4470	10	1	60016964	3745	34.48	4.69	12	0.16	181.00	1330.00	12100	20221219	-48.43	5970	20231023	4.52	11400	-45.26	20230102	5970	4.52	20231023	12100	-48.43	20221219	5970	4.52	20231023	3.27	N	005690	500	300 억	4841768	N	N	0	N	N
36	20231025	130205	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6260	40	2	0.64	555661850	88614	65.72	6250	6340	6130	8080	4360	6220	6270.59	8.07	-13621	6413	6316	6143	6046	5873	6365	6095	300	1860	500	4470	10	1	60016964	3757	34.59	4.71	12	0.15	181.00	1330.00	12100	20221219	-48.26	5970	20231023	4.86	11400	-45.09	20230102	5970	4.86	20231023	12100	-48.26	20221219	5970	4.86	20231023	3.27	N	005690	500	300 억	4841768	N	N	0	N	N
37	20231025	120205	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6300	80	2	1.29	447343680	71297	52.88	6250	6340	6170	8080	4360	6220	6274.37	8.07	-8035	6413	6316	6143	6046	5873	6365	6095	300	1860	500	4470	10	1	60016964	3781	34.81	4.74	12	0.12	181.00	1330.00	12100	20221219	-47.93	5970	20231023	5.53	11400	-44.74	20230102	5970	5.53	20231023	12100	-47.93	20221219	5970	5.53	20231023	3.27	N	005690	500	300 억	4841768	N	N	0	N	N
38	20231025	110204	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6310	90	2	1.45	371171510	59241	43.94	6250	6330	6170	8080	4360	6220	6265.45	8.07	-6046	6413	6316	6143	6046	5873	6365	6095	300	1860	500	4470	10	1	60016964	3787	34.86	4.74	12	0.10	181.00	1330.00	12100	20221219	-47.85	5970	20231023	5.70	11400	-44.65	20230102	5970	5.70	20231023	12100	-47.85	20221219	5970	5.70	20231023	3.27	N	005690	500	300 억	4841768	N	N	0	N	N
39	20231025	100204	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6330	110	2	1.77	312759980	49971	37.06	6250	6330	6170	8080	4360	6220	6258.83	8.07	-7946	6413	6316	6143	6046	5873	6365	6095	300	1860	500	4470	10	1	60016964	3799	34.97	4.76	12	0.08	181.00	1330.00	12100	20221219	-47.69	5970	20231023	6.03	11400	-44.47	20230102	5970	6.03	20231023	12100	-47.69	20221219	5970	6.03	20231023	3.27	N	005690	500	300 억	4841768	N	N	0	N	N
40	20231025	090204	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6220	0	3	0.00	41954580	6714	4.98	6250	6250	6220	8080	4360	6220	6248.82	8.07	-1641	6413	6316	6143	6046	5873	6365	6095	300	1860	500	4470	10	1	60016964	3733	34.36	4.68	12	0.01	181.00	1330.00	12100	20221219	-48.60	5970	20231023	4.19	11400	-45.44	20230102	5970	4.19	20231023	12100	-48.60	20221219	5970	4.19	20231023	3.27	N	005690	500	300 억	4841768	N	N	0	N	N
41	20231024	160202	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	6220	130	2	2.13	819112680	134657	81.99	6190	6240	5970	7910	4270	6090	6082.88	8.05	11155	6316	6202	6086	5972	5856	6260	6030	300	1820	500	4380	10	1	60016964	3733	34.36	4.68	12	0.22	181.00	1330.00	12100	20221219	-48.60	5970	20231024	4.19	11400	-45.44	20230102	5970	4.19	20231024	12100	-48.60	20221219	5970	4.19	20231024	3.31	N	005690	500	300 억	4831723	N	N	0	N	N
42	20231024	150203	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	6220	130	2	2.13	790187320	130009	79.16	6190	6230	5970	7910	4270	6090	6077.94	8.05	9633	6316	6202	6086	5972	5856	6260	6030	300	1820	500	4380	10	1	60016964	3733	34.36	4.68	12	0.22	181.00	1330.00	12100	20221219	-48.60	5970	20231024	4.19	11400	-45.44	20230102	5970	4.19	20231024	12100	-48.60	20221219	5970	4.19	20231024	3.31	N	005690	500	300 억	4831723	N	N	0	N	N
43	20231024	140202	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	6180	90	2	1.48	678246580	111937	68.16	6190	6200	5970	7910	4270	6090	6059.17	8.05	-678	6316	6202	6086	5972	5856	6260	6030	300	1820	500	4380	10	1	60016964	3709	34.14	4.65	12	0.19	181.00	1330.00	12100	20221219	-48.93	5970	20231024	3.52	11400	-45.79	20230102	5970	3.52	20231024	12100	-48.93	20221219	5970	3.52	20231024	3.31	N	005690	500	300 억	4831723	N	N	0	N	N
44	20231024	130204	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	6080	-10	5	-0.16	558944250	92546	56.35	6190	6190	5970	7910	4270	6090	6039.61	8.05	-10983	6316	6202	6086	5972	5856	6260	6030	300	1820	500	4380	10	1	60016964	3649	33.59	4.57	12	0.15	181.00	1330.00	12100	20221219	-49.75	5970	20231024	1.84	11400	-46.67	20230102	5970	1.84	20231024	12100	-49.75	20221219	5970	1.84	20231024	3.31	N	005690	500	300 억	4831723	N	N	0	N	N
45	20231024	120203	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	6080	-10	5	-0.16	480212390	79642	48.49	6190	6190	5970	7910	4270	6090	6029.60	8.05	-18720	6316	6202	6086	5972	5856	6260	6030	300	1820	500	4380	10	1	60016964	3649	33.59	4.57	12	0.13	181.00	1330.00	12100	20221219	-49.75	5970	20231024	1.84	11400	-46.67	20230102	5970	1.84	20231024	12100	-49.75	20221219	5970	1.84	20231024	3.31	N	005690	500	300 억	4831723	N	N	0	N	N
46	20231024	110203	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	6010	-80	5	-1.31	387209310	64321	39.16	6190	6190	5970	7910	4270	6090	6019.90	8.05	-27473	6316	6202	6086	5972	5856	6260	6030	300	1820	500	4380	10	1	60016964	3607	33.20	4.52	12	0.11	181.00	1330.00	12100	20221219	-50.33	5970	20231024	0.67	11400	-47.28	20230102	5970	0.67	20231024	12100	-50.33	20221219	5970	0.67	20231024	3.31	N	005690	500	300 억	4831723	N	N	0	N	N
47	20231024	100202	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	5980	-110	5	-1.81	234233620	38808	23.63	6190	6190	5970	7910	4270	6090	6035.63	8.05	-17733	6316	6202	6086	5972	5856	6260	6030	300	1820	500	4380	10	1	60016964	3589	33.04	4.50	12	0.06	181.00	1330.00	12100	20221219	-50.58	5970	20231024	0.17	11400	-47.54	20230102	5970	0.17	20231024	12100	-50.58	20221219	5970	0.17	20231024	3.31	N	005690	500	300 억	4831723	N	N	0	N	N
48	20231024	090203	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6180	90	2	1.48	13414410	2168	1.32	6190	6190	6150	7910	4270	6090	6189.76	8.05	-488	6316	6202	6086	5972	5856	6260	6030	300	1820	500	4380	10	1	60016964	3709	34.14	4.65	12	0.00	181.00	1330.00	12100	20221219	-48.93	5970	20231023	3.52	11400	-45.79	20230102	5970	3.52	20231023	12100	-48.93	20221219	5970	3.52	20231023	3.31	N	005690	500	300 억	4831723	N	N	0	N	N
49	20231023	160201	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	6090	0	3	0.00	997405860	163862	95.23	5980	6200	5970	7910	4270	6090	6086.86	8.01	25059	6290	6190	6090	5990	5890	6240	6040	300	1820	500	4380	10	1	60016964	3655	33.65	4.58	12	0.27	181.00	1330.00	12100	20221219	-49.67	5970	20231023	2.01	11400	-46.58	20230102	5970	2.01	20231023	12100	-49.67	20221219	5970	2.01	20231023	3.32	N	005690	500	300 억	4804692	N	N	143	N	N
50	20231023	150200	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	6050	-40	5	-0.66	895802880	147052	85.46	5980	6200	5970	7910	4270	6090	6091.74	8.01	20333	6290	6190	6090	5990	5890	6240	6040	300	1820	500	4380	10	1	60016964	3631	33.43	4.55	12	0.25	181.00	1330.00	12100	20221219	-50.00	5970	20231023	1.34	11400	-46.93	20230102	5970	1.34	20231023	12100	-50.00	20221219	5970	1.34	20231023	3.32	N	005690	500	300 억	4804692	N	N	143	N	N
51	20231023	140201	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	6060	-30	5	-0.49	832548750	136583	79.38	5980	6200	5970	7910	4270	6090	6095.55	8.01	17450	6290	6190	6090	5990	5890	6240	6040	300	1820	500	4380	10	1	60016964	3637	33.48	4.56	12	0.23	181.00	1330.00	12100	20221219	-49.92	5970	20231023	1.51	11400	-46.84	20230102	5970	1.51	20231023	12100	-49.92	20221219	5970	1.51	20231023	3.32	N	005690	500	300 억	4804692	N	N	143	N	N
52	20231023	130202	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	6090	0	3	0.00	656969960	107564	62.51	5980	6200	5970	7910	4270	6090	6107.71	8.01	18238	6290	6190	6090	5990	5890	6240	6040	300	1820	500	4380	10	1	60016964	3655	33.65	4.58	12	0.18	181.00	1330.00	12100	20221219	-49.67	5970	20231023	2.01	11400	-46.58	20230102	5970	2.01	20231023	12100	-49.67	20221219	5970	2.01	20231023	3.32	N	005690	500	300 억	4804692	N	N	143	N	N
53	20231023	120200	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	6080	-10	5	-0.16	609346940	99747	57.97	5980	6200	5970	7910	4270	6090	6108.92	8.01	18012	6290	6190	6090	5990	5890	6240	6040	300	1820	500	4380	10	1	60016964	3649	33.59	4.57	12	0.17	181.00	1330.00	12100	20221219	-49.75	5970	20231023	1.84	11400	-46.67	20230102	5970	1.84	20231023	12100	-49.75	20221219	5970	1.84	20231023	3.32	N	005690	500	300 억	4804692	N	N	143	N	N
54	20231023	110202	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	6130	40	2	0.66	552885750	90480	52.58	5980	6200	5970	7910	4270	6090	6110.59	8.01	21571	6290	6190	6090	5990	5890	6240	6040	300	1820	500	4380	10	1	60016964	3679	33.87	4.61	12	0.15	181.00	1330.00	12100	20221219	-49.34	5970	20231023	2.68	11400	-46.23	20230102	5970	2.68	20231023	12100	-49.34	20221219	5970	2.68	20231023	3.32	N	005690	500	300 억	4804692	N	N	143	N	N
55	20231023	100159	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	6160	70	2	1.15	379965220	62313	36.21	5980	6200	5970	7910	4270	6090	6097.69	8.01	10005	6290	6190	6090	5990	5890	6240	6040	300	1820	500	4380	10	1	60016964	3697	34.03	4.63	12	0.10	181.00	1330.00	12100	20221219	-49.09	5970	20231023	3.18	11400	-45.96	20230102	5970	3.18	20231023	12100	-49.09	20221219	5970	3.18	20231023	3.32	N	005690	500	300 억	4804692	N	N	143	N	N
56	20231023	090202	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	6020	-70	5	-1.15	50110580	8367	4.86	5980	6040	5970	7910	4270	6090	5989.07	8.01	3838	6290	6190	6090	5990	5890	6240	6040	300	1820	500	4380	10	1	60016964	3613	33.26	4.53	12	0.01	181.00	1330.00	12100	20221219	-50.25	5970	20231023	0.84	11400	-47.19	20230102	5970	0.84	20231023	12100	-50.25	20221219	5970	0.84	20231023	3.32	N	005690	500	300 억	4804692	N	N	143	N	N
57	20231020	160202	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	6090	-100	5	-1.62	1033669860	171182	110.70	6050	6190	5990	8040	4340	6190	6038.40	8.02	-11526	6350	6270	6190	6110	6030	6230	6070	300	1850	500	4450	10	1	60016964	3655	33.65	4.58	12	0.29	181.00	1330.00	12100	20221219	-49.67	5990	20231020	1.67	11400	-46.58	20230102	5990	1.67	20231020	12100	-49.67	20221219	5990	1.67	20231020	3.33	N	005690	500	300 억	4815764	N	N	143	N	N
58	20231020	150201	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	6050	-140	5	-2.26	954586770	158113	102.25	6050	6190	5990	8040	4340	6190	6037.37	8.02	-11046	6350	6270	6190	6110	6030	6230	6070	300	1850	500	4450	10	1	60016964	3631	33.43	4.55	12	0.26	181.00	1330.00	12100	20221219	-50.00	5990	20231020	1.00	11400	-46.93	20230102	5990	1.00	20231020	12100	-50.00	20221219	5990	1.00	20231020	3.33	N	005690	500	300 억	4815764	N	N	4	N	N
59	20231020	140202	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	6150	-40	5	-0.65	878972090	145647	94.19	6050	6190	5990	8040	4340	6190	6034.95	8.02	-11085	6350	6270	6190	6110	6030	6230	6070	300	1850	500	4450	10	1	60016964	3691	33.98	4.62	12	0.24	181.00	1330.00	12100	20221219	-49.17	5990	20231020	2.67	11400	-46.05	20230102	5990	2.67	20231020	12100	-49.17	20221219	5990	2.67	20231020	3.33	N	005690	500	300 억	4815764	N	N	4	N	N
60	20231020	130157	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	6130	-60	5	-0.97	814285390	135091	87.36	6050	6130	5990	8040	4340	6190	6027.68	8.02	-12310	6350	6270	6190	6110	6030	6230	6070	300	1850	500	4450	10	1	60016964	3679	33.87	4.61	12	0.23	181.00	1330.00	12100	20221219	-49.34	5990	20231020	2.34	11400	-46.23	20230102	5990	2.34	20231020	12100	-49.34	20221219	5990	2.34	20231020	3.33	N	005690	500	300 억	4815764	N	N	4	N	N
61	20231020	120159	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	6070	-120	5	-1.94	787143490	130639	84.48	6050	6130	5990	8040	4340	6190	6025.33	8.02	-12364	6350	6270	6190	6110	6030	6230	6070	300	1850	500	4450	10	1	60016964	3643	33.54	4.56	12	0.22	181.00	1330.00	12100	20221219	-49.83	5990	20231020	1.34	11400	-46.75	20230102	5990	1.34	20231020	12100	-49.83	20221219	5990	1.34	20231020	3.33	N	005690	500	300 억	4815764	N	N	4	N	N
62	20231020	110202	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	6010	-180	5	-2.91	692744370	114959	74.34	6050	6130	5990	8040	4340	6190	6026.01	8.02	-15617	6350	6270	6190	6110	6030	6230	6070	300	1850	500	4450	10	1	60016964	3607	33.20	4.52	12	0.19	181.00	1330.00	12100	20221219	-50.33	5990	20231020	0.33	11400	-47.28	20230102	5990	0.33	20231020	12100	-50.33	20221219	5990	0.33	20231020	3.33	N	005690	500	300 억	4815764	N	N	4	N	N
63	20231020	100200	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	6010	-180	5	-2.91	466736670	77327	50.00	6050	6130	6000	8040	4340	6190	6035.88	8.02	-15006	6350	6270	6190	6110	6030	6230	6070	300	1850	500	4450	10	1	60016964	3607	33.20	4.52	12	0.13	181.00	1330.00	12100	20221219	-50.33	6000	20231020	0.17	11400	-47.28	20230102	6000	0.17	20231020	12100	-50.33	20221219	6000	0.17	20231020	3.33	N	005690	500	300 억	4815764	N	N	4	N	N
64	20231020	090202	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6080	-110	5	-1.78	93798200	15478	10.01	6050	6130	6050	8040	4340	6190	6060.10	8.02	1797	6350	6270	6190	6110	6030	6230	6070	300	1850	500	4450	10	1	60016964	3649	33.59	4.57	12	0.03	181.00	1330.00	12100	20221219	-49.75	6020	20230726	1.00	11400	-46.67	20230102	6020	1.00	20230726	12100	-49.75	20221219	6020	1.00	20230726	3.33	N	005690	500	300 억	4815764	N	N	4	N	N
65	20231019	160159	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6190	-170	5	-2.67	933609120	151513	159.33	6260	6270	6110	8260	4460	6360	6161.88	8.01	5579	6613	6486	6423	6296	6233	6455	6265	300	1900	500	4570	10	1	60016964	3715	34.20	4.65	12	0.25	181.00	1330.00	12100	20221219	-48.84	6020	20230726	2.82	11400	-45.70	20230102	6020	2.82	20230726	12100	-48.84	20221219	6020	2.82	20230726	3.37	N	005690	500	300 억	4809163	N	N	4	N	N
66	20231019	150200	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6140	-220	5	-3.46	863176060	140055	147.29	6260	6270	6110	8260	4460	6360	6163.12	8.01	5817	6613	6486	6423	6296	6233	6455	6265	300	1900	500	4570	10	1	60016964	3685	33.92	4.62	12	0.23	181.00	1330.00	12100	20221219	-49.26	6020	20230726	1.99	11400	-46.14	20230102	6020	1.99	20230726	12100	-49.26	20221219	6020	1.99	20230726	3.37	N	005690	500	300 억	4809163	N	N	0	N	N
67	20231019	140200	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6110	-250	5	-3.93	748670480	121369	127.63	6260	6270	6110	8260	4460	6360	6168.55	8.01	2805	6613	6486	6423	6296	6233	6455	6265	300	1900	500	4570	10	1	60016964	3667	33.76	4.59	12	0.20	181.00	1330.00	12100	20221219	-49.50	6020	20230726	1.50	11400	-46.40	20230102	6020	1.50	20230726	12100	-49.50	20221219	6020	1.50	20230726	3.37	N	005690	500	300 억	4809163	N	N	0	N	N
68	20231019	130159	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6150	-210	5	-3.30	655861690	106232	111.72	6260	6270	6110	8260	4460	6360	6173.86	8.01	2891	6613	6486	6423	6296	6233	6455	6265	300	1900	500	4570	10	1	60016964	3691	33.98	4.62	12	0.18	181.00	1330.00	12100	20221219	-49.17	6020	20230726	2.16	11400	-46.05	20230102	6020	2.16	20230726	12100	-49.17	20221219	6020	2.16	20230726	3.37	N	005690	500	300 억	4809163	N	N	0	N	N
69	20231019	120200	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6160	-200	5	-3.14	493831350	79843	83.96	6260	6270	6120	8260	4460	6360	6185.03	8.01	2475	6613	6486	6423	6296	6233	6455	6265	300	1900	500	4570	10	1	60016964	3697	34.03	4.63	12	0.13	181.00	1330.00	12100	20221219	-49.09	6020	20230726	2.33	11400	-45.96	20230102	6020	2.33	20230726	12100	-49.09	20221219	6020	2.33	20230726	3.37	N	005690	500	300 억	4809163	N	N	0	N	N
70	20231019	110200	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6210	-150	5	-2.36	403191650	65141	68.50	6260	6270	6120	8260	4460	6360	6189.52	8.01	2639	6613	6486	6423	6296	6233	6455	6265	300	1900	500	4570	10	1	60016964	3727	34.31	4.67	12	0.11	181.00	1330.00	12100	20221219	-48.68	6020	20230726	3.16	11400	-45.53	20230102	6020	3.16	20230726	12100	-48.68	20221219	6020	3.16	20230726	3.37	N	005690	500	300 억	4809163	N	N	0	N	N
71	20231019	100159	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6230	-130	5	-2.04	270192910	43768	46.03	6260	6270	6120	8260	4460	6360	6173.30	8.01	3554	6613	6486	6423	6296	6233	6455	6265	300	1900	500	4570	10	1	60016964	3739	34.42	4.68	12	0.07	181.00	1330.00	12100	20221219	-48.51	6020	20230726	3.49	11400	-45.35	20230102	6020	3.49	20230726	12100	-48.51	20221219	6020	3.49	20230726	3.37	N	005690	500	300 억	4809163	N	N	0	N	N
72	20231019	090200	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6210	-150	5	-2.36	11493330	1839	1.93	6260	6270	6210	8260	4460	6360	6249.77	8.01	-274	6613	6486	6423	6296	6233	6455	6265	300	1900	500	4570	10	1	60016964	3727	34.31	4.67	12	0.00	181.00	1330.00	12100	20221219	-48.68	6020	20230726	3.16	11400	-45.53	20230102	6020	3.16	20230726	12100	-48.68	20221219	6020	3.16	20230726	3.37	N	005690	500	300 억	4809163	N	N	0	N	N
73	20231018	160200	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6360	-190	5	-2.90	602756650	93759	68.89	6490	6550	6360	8510	4590	6550	6429.24	8.02	-4102	6743	6646	6553	6456	6363	6695	6505	300	1960	500	4710	10	1	60016964	3817	35.14	4.78	12	0.16	181.00	1330.00	12100	20221219	-47.44	6020	20230726	5.65	11400	-44.21	20230102	6020	5.65	20230726	12100	-47.44	20221219	6020	5.65	20230726	3.40	N	005690	500	300 억	4812604	N	N	103	N	N
74	20231018	150159	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6420	-130	5	-1.98	523403370	81317	59.75	6490	6550	6390	8510	4590	6550	6436.56	8.02	-4006	6743	6646	6553	6456	6363	6695	6505	300	1960	500	4710	10	1	60016964	3853	35.47	4.83	12	0.14	181.00	1330.00	12100	20221219	-46.94	6020	20230726	6.64	11400	-43.68	20230102	6020	6.64	20230726	12100	-46.94	20221219	6020	6.64	20230726	3.40	N	005690	500	300 억	4812604	N	N	103	N	N
75	20231018	140157	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6410	-140	5	-2.14	465156090	72235	53.07	6490	6550	6400	8510	4590	6550	6439.47	8.02	-1733	6743	6646	6553	6456	6363	6695	6505	300	1960	500	4710	10	1	60016964	3847	35.41	4.82	12	0.12	181.00	1330.00	12100	20221219	-47.02	6020	20230726	6.48	11400	-43.77	20230102	6020	6.48	20230726	12100	-47.02	20221219	6020	6.48	20230726	3.40	N	005690	500	300 억	4812604	N	N	103	N	N
76	20231018	130157	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6410	-140	5	-2.14	390638090	60607	44.53	6490	6550	6400	8510	4590	6550	6445.41	8.02	-741	6743	6646	6553	6456	6363	6695	6505	300	1960	500	4710	10	1	60016964	3847	35.41	4.82	12	0.10	181.00	1330.00	12100	20221219	-47.02	6020	20230726	6.48	11400	-43.77	20230102	6020	6.48	20230726	12100	-47.02	20221219	6020	6.48	20230726	3.40	N	005690	500	300 억	4812604	N	N	103	N	N
77	20231018	120159	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6410	-140	5	-2.14	342857870	53171	39.07	6490	6550	6400	8510	4590	6550	6448.19	8.02	-1515	6743	6646	6553	6456	6363	6695	6505	300	1960	500	4710	10	1	60016964	3847	35.41	4.82	12	0.09	181.00	1330.00	12100	20221219	-47.02	6020	20230726	6.48	11400	-43.77	20230102	6020	6.48	20230726	12100	-47.02	20221219	6020	6.48	20230726	3.40	N	005690	500	300 억	4812604	N	N	103	N	N
78	20231018	110159	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6420	-130	5	-1.98	207269120	32083	23.57	6490	6550	6420	8510	4590	6550	6460.37	8.02	-2712	6743	6646	6553	6456	6363	6695	6505	300	1960	500	4710	10	1	60016964	3853	35.47	4.83	12	0.05	181.00	1330.00	12100	20221219	-46.94	6020	20230726	6.64	11400	-43.68	20230102	6020	6.64	20230726	12100	-46.94	20221219	6020	6.64	20230726	3.40	N	005690	500	300 억	4812604	N	N	103	N	N
79	20231018	100159	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6460	-90	5	-1.37	126238670	19510	14.33	6490	6550	6430	8510	4590	6550	6470.41	8.02	-2038	6743	6646	6553	6456	6363	6695	6505	300	1960	500	4710	10	1	60016964	3877	35.69	4.86	12	0.03	181.00	1330.00	12100	20221219	-46.61	6020	20230726	7.31	11400	-43.33	20230102	6020	7.31	20230726	12100	-46.61	20221219	6020	7.31	20230726	3.40	N	005690	500	300 억	4812604	N	N	103	N	N
80	20231018	090158	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6530	-20	5	-0.31	10686020	1646	1.21	6490	6550	6490	8510	4590	6550	6491.72	8.02	-282	6743	6646	6553	6456	6363	6695	6505	300	1960	500	4710	10	1	60016964	3919	36.08	4.91	12	0.00	181.00	1330.00	12100	20221219	-46.03	6020	20230726	8.47	11400	-42.72	20230102	6020	8.47	20230726	12100	-46.03	20221219	6020	8.47	20230726	3.40	N	005690	500	300 억	4812604	N	N	103	N	N
81	20231017	160159	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6550	60	2	0.92	887964930	135674	59.23	6460	6650	6460	8430	4550	6490	6544.82	8.06	-26473	6863	6676	6353	6166	5843	6770	6260	300	1940	500	4670	10	1	60016964	3931	36.19	4.92	12	0.23	181.00	1330.00	12100	20221219	-45.87	6020	20230726	8.80	11400	-42.54	20230102	6020	8.80	20230726	12100	-45.87	20221219	6020	8.80	20230726	3.40	N	005690	500	300 억	4839542	N	N	103	N	N
82	20231017	150159	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6540	50	2	0.77	791088940	120897	52.78	6460	6650	6460	8430	4550	6490	6543.50	8.06	-25094	6863	6676	6353	6166	5843	6770	6260	300	1940	500	4670	10	1	60016964	3925	36.13	4.92	12	0.20	181.00	1330.00	12100	20221219	-45.95	6020	20230726	8.64	11400	-42.63	20230102	6020	8.64	20230726	12100	-45.95	20221219	6020	8.64	20230726	3.40	N	005690	500	300 억	4839542	N	N	119	N	N
83	20231017	140158	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6540	50	2	0.77	701150380	107111	46.76	6460	6650	6460	8430	4550	6490	6546.02	8.06	-26551	6863	6676	6353	6166	5843	6770	6260	300	1940	500	4670	10	1	60016964	3925	36.13	4.92	12	0.18	181.00	1330.00	12100	20221219	-45.95	6020	20230726	8.64	11400	-42.63	20230102	6020	8.64	20230726	12100	-45.95	20221219	6020	8.64	20230726	3.40	N	005690	500	300 억	4839542	N	N	119	N	N
84	20231017	130158	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6550	60	2	0.92	599415550	91553	39.97	6460	6650	6460	8430	4550	6490	6547.20	8.06	-17400	6863	6676	6353	6166	5843	6770	6260	300	1940	500	4670	10	1	60016964	3931	36.19	4.92	12	0.15	181.00	1330.00	12100	20221219	-45.87	6020	20230726	8.80	11400	-42.54	20230102	6020	8.80	20230726	12100	-45.87	20221219	6020	8.80	20230726	3.40	N	005690	500	300 억	4839542	N	N	119	N	N
85	20231017	120159	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6510	20	2	0.31	545941260	83354	36.39	6460	6650	6460	8430	4550	6490	6549.67	8.06	-12879	6863	6676	6353	6166	5843	6770	6260	300	1940	500	4670	10	1	60016964	3907	35.97	4.89	12	0.14	181.00	1330.00	12100	20221219	-46.20	6020	20230726	8.14	11400	-42.89	20230102	6020	8.14	20230726	12100	-46.20	20221219	6020	8.14	20230726	3.40	N	005690	500	300 억	4839542	N	N	119	N	N
86	20231017	110157	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6570	80	2	1.23	500263100	76352	33.33	6460	6650	6460	8430	4550	6490	6552.06	8.06	-11063	6863	6676	6353	6166	5843	6770	6260	300	1940	500	4670	10	1	60016964	3943	36.30	4.94	12	0.13	181.00	1330.00	12100	20221219	-45.70	6020	20230726	9.14	11400	-42.37	20230102	6020	9.14	20230726	12100	-45.70	20221219	6020	9.14	20230726	3.40	N	005690	500	300 억	4839542	N	N	119	N	N
87	20231017	100156	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6520	30	2	0.46	345127490	52626	22.97	6460	6650	6460	8430	4550	6490	6558.12	8.06	-1291	6863	6676	6353	6166	5843	6770	6260	300	1940	500	4670	10	1	60016964	3913	36.02	4.90	12	0.09	181.00	1330.00	12100	20221219	-46.12	6020	20230726	8.31	11400	-42.81	20230102	6020	8.31	20230726	12100	-46.12	20221219	6020	8.31	20230726	3.40	N	005690	500	300 억	4839542	N	N	119	N	N
88	20231017	090158	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6490	0	3	0.00	53124000	8220	3.59	6460	6540	6460	8430	4550	6490	6462.77	8.06	-1333	6863	6676	6353	6166	5843	6770	6260	300	1940	500	4670	10	1	60016964	3895	35.86	4.88	12	0.01	181.00	1330.00	12100	20221219	-46.36	6020	20230726	7.81	11400	-43.07	20230102	6020	7.81	20230726	12100	-46.36	20221219	6020	7.81	20230726	3.40	N	005690	500	300 억	4839542	N	N	119	N	N
89	20231016	160157	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6490	50	2	0.78	1411882850	224939	93.07	6400	6540	6030	8370	4510	6440	6276.15	8.06	-5703	6713	6576	6493	6356	6273	6535	6315	300	1930	500	4630	10	1	60016964	3895	35.86	4.88	12	0.37	181.00	1330.00	12100	20221219	-46.36	6020	20230726	7.81	11400	-43.07	20230102	6020	7.81	20230726	12100	-46.36	20221219	6020	7.81	20230726	3.35	N	005690	500	300 억	4840293	N	N	119	N	N
90	20231016	150156	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6380	-60	5	-0.93	1242845870	198777	82.24	6400	6440	6030	8370	4510	6440	6252.09	8.06	-7406	6713	6576	6493	6356	6273	6535	6315	300	1930	500	4630	10	1	60016964	3829	35.25	4.80	12	0.33	181.00	1330.00	12100	20221219	-47.27	6020	20230726	5.98	11400	-44.04	20230102	6020	5.98	20230726	12100	-47.27	20221219	6020	5.98	20230726	3.35	N	005690	500	300 억	4840293	N	N	58	N	N
91	20231016	140158	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6340	-100	5	-1.55	1114581560	178573	73.88	6400	6440	6030	8370	4510	6440	6241.16	8.06	-11595	6713	6576	6493	6356	6273	6535	6315	300	1930	500	4630	10	1	60016964	3805	35.03	4.77	12	0.30	181.00	1330.00	12100	20221219	-47.60	6020	20230726	5.32	11400	-44.39	20230102	6020	5.32	20230726	12100	-47.60	20221219	6020	5.32	20230726	3.35	N	005690	500	300 억	4840293	N	N	58	N	N
92	20231016	130157	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6210	-230	5	-3.57	959988270	153872	63.66	6400	6440	6030	8370	4510	6440	6238.35	8.06	-8270	6713	6576	6493	6356	6273	6535	6315	300	1930	500	4630	10	1	60016964	3727	34.31	4.67	12	0.26	181.00	1330.00	12100	20221219	-48.68	6020	20230726	3.16	11400	-45.53	20230102	6020	3.16	20230726	12100	-48.68	20221219	6020	3.16	20230726	3.35	N	005690	500	300 억	4840293	N	N	58	N	N
93	20231016	120158	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6200	-240	5	-3.73	846008110	135535	56.08	6400	6440	6030	8370	4510	6440	6241.40	8.06	-5241	6713	6576	6493	6356	6273	6535	6315	300	1930	500	4630	10	1	60016964	3721	34.25	4.66	12	0.23	181.00	1330.00	12100	20221219	-48.76	6020	20230726	2.99	11400	-45.61	20230102	6020	2.99	20230726	12100	-48.76	20221219	6020	2.99	20230726	3.35	N	005690	500	300 억	4840293	N	N	58	N	N
94	20231016	110158	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6250	-190	5	-2.95	741213120	118718	49.12	6400	6440	6030	8370	4510	6440	6242.81	8.06	-3874	6713	6576	6493	6356	6273	6535	6315	300	1930	500	4630	10	1	60016964	3751	34.53	4.70	12	0.20	181.00	1330.00	12100	20221219	-48.35	6020	20230726	3.82	11400	-45.18	20230102	6020	3.82	20230726	12100	-48.35	20221219	6020	3.82	20230726	3.35	N	005690	500	300 억	4840293	N	N	58	N	N
95	20231016	100155	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6290	-150	5	-2.33	604838280	96972	40.12	6400	6440	6030	8370	4510	6440	6236.41	8.06	7902	6713	6576	6493	6356	6273	6535	6315	300	1930	500	4630	10	1	60016964	3775	34.75	4.73	12	0.16	181.00	1330.00	12100	20221219	-48.02	6020	20230726	4.49	11400	-44.82	20230102	6020	4.49	20230726	12100	-48.02	20221219	6020	4.49	20230726	3.35	N	005690	500	300 억	4840293	N	N	58	N	N
96	20231016	090157	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6390	-50	5	-0.78	33663380	5262	2.18	6400	6440	6370	8370	4510	6440	6393.95	8.06	-2010	6713	6576	6493	6356	6273	6535	6315	300	1930	500	4630	10	1	60016964	3835	35.30	4.80	12	0.01	181.00	1330.00	12100	20221219	-47.19	6020	20230726	6.15	11400	-43.95	20230102	6020	6.15	20230726	12100	-47.19	20221219	6020	6.15	20230726	3.35	N	005690	500	300 억	4840293	N	N	58	N	N
97	20231012	160158	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6660	80	2	1.22	1169021900	176181	106.71	6600	6710	6580	8550	4610	6580	6635.37	8.30	-42147	6740	6660	6590	6510	6440	6700	6550	300	1970	500	4730	10	1	60016964	3997	36.80	5.01	12	0.29	181.00	1330.00	12100	20221219	-44.96	6020	20230726	10.63	11400	-41.58	20230102	6020	10.63	20230726	12100	-44.96	20221219	6020	10.63	20230726	3.34	N	005690	500	300 억	4983165	N	N	27	N	N
98	20231012	150156	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6600	20	2	0.30	1078837030	162559	98.46	6600	6710	6580	8550	4610	6580	6636.62	8.30	-39072	6740	6660	6590	6510	6440	6700	6550	300	1970	500	4730	10	1	60016964	3961	36.46	4.96	12	0.27	181.00	1330.00	12100	20221219	-45.45	6020	20230726	9.63	11400	-42.11	20230102	6020	9.63	20230726	12100	-45.45	20221219	6020	9.63	20230726	3.34	N	005690	500	300 억	4983165	N	N	41	N	N
99	20231012	140157	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6610	30	2	0.46	873318110	131399	79.58	6600	6710	6580	8550	4610	6580	6646.35	8.30	-31480	6740	6660	6590	6510	6440	6700	6550	300	1970	500	4730	10	1	60016964	3967	36.52	4.97	12	0.22	181.00	1330.00	12100	20221219	-45.37	6020	20230726	9.80	11400	-42.02	20230102	6020	9.80	20230726	12100	-45.37	20221219	6020	9.80	20230726	3.34	N	005690	500	300 억	4983165	N	N	41	N	N
100	20231012	130157	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6650	70	2	1.06	759331350	114210	69.17	6600	6710	6580	8550	4610	6580	6648.61	8.30	-28596	6740	6660	6590	6510	6440	6700	6550	300	1970	500	4730	10	1	60016964	3991	36.74	5.00	12	0.19	181.00	1330.00	12100	20221219	-45.04	6020	20230726	10.47	11400	-41.67	20230102	6020	10.47	20230726	12100	-45.04	20221219	6020	10.47	20230726	3.34	N	005690	500	300 억	4983165	N	N	41	N	N
101	20231012	120200	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6650	70	2	1.06	608851040	91571	55.46	6600	6710	6580	8550	4610	6580	6649.02	8.30	-21028	6740	6660	6590	6510	6440	6700	6550	300	1970	500	4730	10	1	60016964	3991	36.74	5.00	12	0.15	181.00	1330.00	12100	20221219	-45.04	6020	20230726	10.47	11400	-41.67	20230102	6020	10.47	20230726	12100	-45.04	20221219	6020	10.47	20230726	3.34	N	005690	500	300 억	4983165	N	N	41	N	N
102	20231012	110159	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6670	90	2	1.37	494859270	74465	45.10	6600	6710	6580	8550	4610	6580	6645.61	8.30	-14647	6740	6660	6590	6510	6440	6700	6550	300	1970	500	4730	10	1	60016964	4003	36.85	5.02	12	0.12	181.00	1330.00	12100	20221219	-44.88	6020	20230726	10.80	11400	-41.49	20230102	6020	10.80	20230726	12100	-44.88	20221219	6020	10.80	20230726	3.34	N	005690	500	300 억	4983165	N	N	41	N	N
103	20231012	100158	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6640	60	2	0.91	298901220	45039	27.28	6600	6710	6580	8550	4610	6580	6636.61	8.30	-19763	6740	6660	6590	6510	6440	6700	6550	300	1970	500	4730	10	1	60016964	3985	36.69	4.99	12	0.08	181.00	1330.00	12100	20221219	-45.12	6020	20230726	10.30	11400	-41.75	20230102	6020	10.30	20230726	12100	-45.12	20221219	6020	10.30	20230726	3.34	N	005690	500	300 억	4983165	N	N	41	N	N
104	20231012	090200	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6650	70	2	1.06	14580890	2201	1.33	6600	6700	6600	8550	4610	6580	6626.64	8.30	-402	6740	6660	6590	6510	6440	6700	6550	300	1970	500	4730	10	1	60016964	3991	36.74	5.00	12	0.00	181.00	1330.00	12100	20221219	-45.04	6020	20230726	10.47	11400	-41.67	20230102	6020	10.47	20230726	12100	-45.04	20221219	6020	10.47	20230726	3.34	N	005690	500	300 억	4983165	N	N	41	N	N
105	20231011	160158	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6580	80	2	1.23	1073513300	163007	68.17	6560	6670	6520	8450	4550	6500	6585.69	8.29	7752	7006	6752	6586	6332	6166	6670	6250	300	1950	500	4680	10	1	60016964	3949	36.35	4.95	12	0.27	181.00	1330.00	12100	20221219	-45.62	6020	20230726	9.30	11400	-42.28	20230102	6020	9.30	20230726	12100	-45.62	20221219	6020	9.30	20230726	3.36	N	005690	500	300 억	4975375	N	N	41	N	N
106	20231011	150157	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6560	60	2	0.92	949642910	144114	60.27	6560	6670	6520	8450	4550	6500	6589.53	8.29	9472	7006	6752	6586	6332	6166	6670	6250	300	1950	500	4680	10	1	60016964	3937	36.24	4.93	12	0.24	181.00	1330.00	12100	20221219	-45.79	6020	20230726	8.97	11400	-42.46	20230102	6020	8.97	20230726	12100	-45.79	20221219	6020	8.97	20230726	3.36	N	005690	500	300 억	4975375	N	N	32	N	N
107	20231011	140158	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6590	90	2	1.38	698690850	105820	44.25	6560	6670	6540	8450	4550	6500	6602.64	8.29	6172	7006	6752	6586	6332	6166	6670	6250	300	1950	500	4680	10	1	60016964	3955	36.41	4.95	12	0.18	181.00	1330.00	12100	20221219	-45.54	6020	20230726	9.47	11400	-42.19	20230102	6020	9.47	20230726	12100	-45.54	20221219	6020	9.47	20230726	3.36	N	005690	500	300 억	4975375	N	N	32	N	N
108	20231011	130157	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6590	90	2	1.38	588308500	89042	37.24	6560	6670	6540	8450	4550	6500	6607.10	8.29	10373	7006	6752	6586	6332	6166	6670	6250	300	1950	500	4680	10	1	60016964	3955	36.41	4.95	12	0.15	181.00	1330.00	12100	20221219	-45.54	6020	20230726	9.47	11400	-42.19	20230102	6020	9.47	20230726	12100	-45.54	20221219	6020	9.47	20230726	3.36	N	005690	500	300 억	4975375	N	N	32	N	N
109	20231011	120200	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6610	110	2	1.69	399328920	60341	25.23	6560	6670	6560	8450	4550	6500	6617.89	8.29	11566	7006	6752	6586	6332	6166	6670	6250	300	1950	500	4680	10	1	60016964	3967	36.52	4.97	12	0.10	181.00	1330.00	12100	20221219	-45.37	6020	20230726	9.80	11400	-42.02	20230102	6020	9.80	20230726	12100	-45.37	20221219	6020	9.80	20230726	3.36	N	005690	500	300 억	4975375	N	N	32	N	N
110	20231011	110158	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6630	130	2	2.00	316563540	47848	20.01	6560	6670	6560	8450	4550	6500	6616.05	8.29	14678	7006	6752	6586	6332	6166	6670	6250	300	1950	500	4680	10	1	60016964	3979	36.63	4.98	12	0.08	181.00	1330.00	12100	20221219	-45.21	6020	20230726	10.13	11400	-41.84	20230102	6020	10.13	20230726	12100	-45.21	20221219	6020	10.13	20230726	3.36	N	005690	500	300 억	4975375	N	N	32	N	N
111	20231011	100157	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6620	120	2	1.85	235295330	35540	14.86	6560	6670	6560	8450	4550	6500	6620.61	8.29	14768	7006	6752	6586	6332	6166	6670	6250	300	1950	500	4680	10	1	60016964	3973	36.57	4.98	12	0.06	181.00	1330.00	12100	20221219	-45.29	6020	20230726	9.97	11400	-41.93	20230102	6020	9.97	20230726	12100	-45.29	20221219	6020	9.97	20230726	3.36	N	005690	500	300 억	4975375	N	N	32	N	N
112	20231011	090157	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6630	130	2	2.00	24273770	3687	1.54	6560	6630	6560	8450	4550	6500	6583.84	8.29	676	7006	6752	6586	6332	6166	6670	6250	300	1950	500	4680	10	1	60016964	3979	36.63	4.98	12	0.01	181.00	1330.00	12100	20221219	-45.21	6020	20230726	10.13	11400	-41.84	20230102	6020	10.13	20230726	12100	-45.21	20221219	6020	10.13	20230726	3.36	N	005690	500	300 억	4975375	N	N	32	N	N
113	20231010	160156	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6500	-260	5	-3.85	1574654840	237273	119.50	6810	6840	6420	8780	4740	6760	6636.47	8.32	-15633	7140	6950	6750	6560	6360	7045	6655	300	2020	500	4860	10	1	60016964	3901	35.91	4.89	12	0.40	181.00	1330.00	12100	20221219	-46.28	6020	20230726	7.97	11400	-42.98	20230102	6020	7.97	20230726	12100	-46.28	20221219	6020	7.97	20230726	3.36	N	005690	500	300 억	4994197	N	N	32	N	N
114	20231010	150157	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6500	-260	5	-3.85	1354524310	203294	102.39	6810	6840	6470	8780	4740	6760	6662.82	8.32	-16756	7140	6950	6750	6560	6360	7045	6655	300	2020	500	4860	10	1	60016964	3901	35.91	4.89	12	0.34	181.00	1330.00	12100	20221219	-46.28	6020	20230726	7.97	11400	-42.98	20230102	6020	7.97	20230726	12100	-46.28	20221219	6020	7.97	20230726	3.36	N	005690	500	300 억	4994197	N	N	0	N	N
115	20231010	140156	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6560	-200	5	-2.96	1127373790	168439	84.83	6810	6840	6520	8780	4740	6760	6693.01	8.32	-18253	7140	6950	6750	6560	6360	7045	6655	300	2020	500	4860	10	1	60016964	3937	36.24	4.93	12	0.28	181.00	1330.00	12100	20221219	-45.79	6020	20230726	8.97	11400	-42.46	20230102	6020	8.97	20230726	12100	-45.79	20221219	6020	8.97	20230726	3.36	N	005690	500	300 억	4994197	N	N	0	N	N
116	20231010	130157	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6590	-170	5	-2.51	863119420	128173	64.55	6810	6840	6580	8780	4740	6760	6733.99	8.32	-12533	7140	6950	6750	6560	6360	7045	6655	300	2020	500	4860	10	1	60016964	3955	36.41	4.95	12	0.21	181.00	1330.00	12100	20221219	-45.54	6020	20230726	9.47	11400	-42.19	20230102	6020	9.47	20230726	12100	-45.54	20221219	6020	9.47	20230726	3.36	N	005690	500	300 억	4994197	N	N	0	N	N
117	20231010	120155	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6710	-50	5	-0.74	642531830	95001	47.85	6810	6840	6710	8780	4740	6760	6763.43	8.32	-1591	7140	6950	6750	6560	6360	7045	6655	300	2020	500	4860	10	1	60016964	4027	37.07	5.05	12	0.16	181.00	1330.00	12100	20221219	-44.55	6020	20230726	11.46	11400	-41.14	20230102	6020	11.46	20230726	12100	-44.55	20221219	6020	11.46	20230726	3.36	N	005690	500	300 억	4994197	N	N	0	N	N
118	20231010	110154	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6760	0	3	0.00	438476240	64716	32.59	6810	6840	6730	8780	4740	6760	6775.42	8.32	3127	7140	6950	6750	6560	6360	7045	6655	300	2020	500	4860	10	1	60016964	4057	37.35	5.08	12	0.11	181.00	1330.00	12100	20221219	-44.13	6020	20230726	12.29	11400	-40.70	20230102	6020	12.29	20230726	12100	-44.13	20221219	6020	12.29	20230726	3.36	N	005690	500	300 억	4994197	N	N	0	N	N
119	20231010	100155	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6790	30	2	0.44	236052590	34813	17.53	6810	6840	6730	8780	4740	6760	6780.67	8.32	-3285	7140	6950	6750	6560	6360	7045	6655	300	2020	500	4860	10	1	60016964	4075	37.51	5.11	12	0.06	181.00	1330.00	12100	20221219	-43.88	6020	20230726	12.79	11400	-40.44	20230102	6020	12.79	20230726	12100	-43.88	20221219	6020	12.79	20230726	3.36	N	005690	500	300 억	4994197	N	N	0	N	N
120	20231010	090156	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6820	60	2	0.89	20533190	3013	1.52	6810	6840	6810	8780	4740	6760	6817.54	8.32	-1323	7140	6950	6750	6560	6360	7045	6655	300	2020	500	4860	10	1	60016964	4093	37.68	5.13	12	0.01	181.00	1330.00	12100	20221219	-43.64	6020	20230726	13.29	11400	-40.18	20230102	6020	13.29	20230726	12100	-43.64	20221219	6020	13.29	20230726	3.36	N	005690	500	300 억	4994197	N	N	0	N	N
121	20231006	160156	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6760	80	2	1.20	1341466230	197609	95.28	6550	6940	6550	8680	4680	6680	6788.56	8.30	36322	7086	6882	6776	6572	6466	6830	6520	300	2000	500	4800	10	1	60016964	4057	37.35	5.08	12	0.33	181.00	1330.00	12100	20221219	-44.13	6020	20230726	12.29	11400	-40.70	20230102	6020	12.29	20230726	12100	-44.13	20221219	6020	12.29	20230726	3.33	N	005690	500	300 억	4978832	N	N	0	N	N
122	20231006	150153	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6760	80	2	1.20	1199178830	176552	85.13	6550	6940	6550	8680	4680	6680	6792.21	8.30	34757	7086	6882	6776	6572	6466	6830	6520	300	2000	500	4800	10	1	60016964	4057	37.35	5.08	12	0.29	181.00	1330.00	12100	20221219	-44.13	6020	20230726	12.29	11400	-40.70	20230102	6020	12.29	20230726	12100	-44.13	20221219	6020	12.29	20230726	3.33	N	005690	500	300 억	4978832	N	N	0	N	N
123	20231006	140154	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6780	100	2	1.50	1098274470	161656	77.95	6550	6940	6550	8680	4680	6680	6793.90	8.30	37645	7086	6882	6776	6572	6466	6830	6520	300	2000	500	4800	10	1	60016964	4069	37.46	5.10	12	0.27	181.00	1330.00	12100	20221219	-43.97	6020	20230726	12.62	11400	-40.53	20230102	6020	12.62	20230726	12100	-43.97	20221219	6020	12.62	20230726	3.33	N	005690	500	300 억	4978832	N	N	0	N	N
124	20231006	130153	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6760	80	2	1.20	654332320	96738	46.64	6550	6850	6550	8680	4680	6680	6763.96	8.30	37438	7086	6882	6776	6572	6466	6830	6520	300	2000	500	4800	10	1	60016964	4057	37.35	5.08	12	0.16	181.00	1330.00	12100	20221219	-44.13	6020	20230726	12.29	11400	-40.70	20230102	6020	12.29	20230726	12100	-44.13	20221219	6020	12.29	20230726	3.33	N	005690	500	300 억	4978832	N	N	0	N	N
125	20231006	120153	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6780	100	2	1.50	590111080	87237	42.06	6550	6850	6550	8680	4680	6680	6764.46	8.30	36565	7086	6882	6776	6572	6466	6830	6520	300	2000	500	4800	10	1	60016964	4069	37.46	5.10	12	0.15	181.00	1330.00	12100	20221219	-43.97	6020	20230726	12.62	11400	-40.53	20230102	6020	12.62	20230726	12100	-43.97	20221219	6020	12.62	20230726	3.33	N	005690	500	300 억	4978832	N	N	0	N	N
126	20231006	110151	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6820	140	2	2.10	493512350	72969	35.18	6550	6850	6550	8680	4680	6680	6763.32	8.30	35856	7086	6882	6776	6572	6466	6830	6520	300	2000	500	4800	10	1	60016964	4093	37.68	5.13	12	0.12	181.00	1330.00	12100	20221219	-43.64	6020	20230726	13.29	11400	-40.18	20230102	6020	13.29	20230726	12100	-43.64	20221219	6020	13.29	20230726	3.33	N	005690	500	300 억	4978832	N	N	0	N	N
127	20231006	100153	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6820	140	2	2.10	409035030	60551	29.20	6550	6850	6550	8680	4680	6680	6755.22	8.30	30876	7086	6882	6776	6572	6466	6830	6520	300	2000	500	4800	10	1	60016964	4093	37.68	5.13	12	0.10	181.00	1330.00	12100	20221219	-43.64	6020	20230726	13.29	11400	-40.18	20230102	6020	13.29	20230726	12100	-43.64	20221219	6020	13.29	20230726	3.33	N	005690	500	300 억	4978832	N	N	0	N	N
128	20231006	090150	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	6670	-10	5	-0.15	78784410	11966	5.77	6550	6820	6550	8680	4680	6680	6584.02	8.30	690	7086	6882	6776	6572	6466	6830	6520	300	2000	500	4800	10	1	60016964	4003	36.85	5.02	12	0.02	181.00	1330.00	12100	20221219	-44.88	6020	20230726	10.80	11400	-41.49	20230102	6020	10.80	20230726	12100	-44.88	20221219	6020	10.80	20230726	3.33	N	005690	500	300 억	4978832	N	N	0	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History