KissMeData/004720/price/prices-20231001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160200	57	100.00	KOSPI	의약품	N	N	N	N	N	5420	-110	5	-1.99	326948180	59746	123.80	5570	5620	5410	7180	3880	5530	5472.30	3.35	-9824	5696	5612	5506	5422	5316	5655	5465	83	1650	500	4200	10	1	16525962	896	1.21	0.41	12	0.36	4461.00	13121.00	8290	20221027	-34.62	5280	20230726	2.65	7450	-27.25	20230414	5280	2.65	20230726	7980	-32.08	20221215	5280	2.65	20230726	3.68	N	004720	500	82 억	553435	N	N	0	N	N
3	20231031	150202	57	100.00	KOSPI	의약품	N	N	N	N	N	5460	-70	5	-1.27	288504850	52652	109.10	5570	5620	5410	7180	3880	5530	5479.47	3.35	-10838	5696	5612	5506	5422	5316	5655	5465	83	1650	500	4200	10	1	16525962	902	1.22	0.42	12	0.32	4461.00	13121.00	8290	20221027	-34.14	5280	20230726	3.41	7450	-26.71	20230414	5280	3.41	20230726	7980	-31.58	20221215	5280	3.41	20230726	3.68	N	004720	500	82 억	553435	N	N	0	N	N
4	20231031	140205	57	100.00	KOSPI	의약품	N	N	N	N	N	5490	-40	5	-0.72	240289940	43796	90.75	5570	5620	5430	7180	3880	5530	5486.57	3.35	-8588	5696	5612	5506	5422	5316	5655	5465	83	1650	500	4200	10	1	16525962	907	1.23	0.42	12	0.27	4461.00	13121.00	8290	20221027	-33.78	5280	20230726	3.98	7450	-26.31	20230414	5280	3.98	20230726	7980	-31.20	20221215	5280	3.98	20230726	3.68	N	004720	500	82 억	553435	N	N	0	N	N
5	20231031	130202	57	100.00	KOSPI	의약품	N	N	N	N	N	5510	-20	5	-0.36	231280390	42153	87.34	5570	5620	5430	7180	3880	5530	5486.69	3.35	-8801	5696	5612	5506	5422	5316	5655	5465	83	1650	500	4200	10	1	16525962	911	1.24	0.42	12	0.26	4461.00	13121.00	8290	20221027	-33.53	5280	20230726	4.36	7450	-26.04	20230414	5280	4.36	20230726	7980	-30.95	20221215	5280	4.36	20230726	3.68	N	004720	500	82 억	553435	N	N	0	N	N
6	20231031	120202	57	100.00	KOSPI	의약품	N	N	N	N	N	5490	-40	5	-0.72	112478410	20373	42.21	5570	5620	5460	7180	3880	5530	5520.95	3.35	-6033	5696	5612	5506	5422	5316	5655	5465	83	1650	500	4200	10	1	16525962	907	1.23	0.42	12	0.12	4461.00	13121.00	8290	20221027	-33.78	5280	20230726	3.98	7450	-26.31	20230414	5280	3.98	20230726	7980	-31.20	20221215	5280	3.98	20230726	3.68	N	004720	500	82 억	553435	N	N	0	N	N
7	20231031	110204	57	100.00	KOSPI	의약품	N	N	N	N	N	5540	10	2	0.18	84292610	15226	31.55	5570	5620	5460	7180	3880	5530	5536.10	3.35	-4962	5696	5612	5506	5422	5316	5655	5465	83	1650	500	4200	10	1	16525962	916	1.24	0.42	12	0.09	4461.00	13121.00	8290	20221027	-33.17	5280	20230726	4.92	7450	-25.64	20230414	5280	4.92	20230726	7980	-30.58	20221215	5280	4.92	20230726	3.68	N	004720	500	82 억	553435	N	N	0	N	N
8	20231031	100203	57	100.00	KOSPI	의약품	N	N	N	N	N	5500	-30	5	-0.54	55779110	10037	20.80	5570	5620	5480	7180	3880	5530	5557.35	3.35	-2046	5696	5612	5506	5422	5316	5655	5465	83	1650	500	4200	10	1	16525962	909	1.23	0.42	12	0.06	4461.00	13121.00	8290	20221027	-33.66	5280	20230726	4.17	7450	-26.17	20230414	5280	4.17	20230726	7980	-31.08	20221215	5280	4.17	20230726	3.68	N	004720	500	82 억	553435	N	N	0	N	N
9	20231031	090202	57	100.00	KOSPI	의약품	N	N	N	N	N	5600	70	2	1.27	3928010	705	1.46	5570	5610	5570	7180	3880	5530	5571.70	3.35	-81	5696	5612	5506	5422	5316	5655	5465	83	1650	500	4200	10	1	16525962	925	1.26	0.43	12	0.00	4461.00	13121.00	8290	20221027	-32.45	5280	20230726	6.06	7450	-24.83	20230414	5280	6.06	20230726	7980	-29.82	20221215	5280	6.06	20230726	3.68	N	004720	500	82 억	553435	N	N	0	N	N
10	20231030	160200	57	100.00	KOSPI	의약품	N	N	N	N	N	5530	40	2	0.73	259286260	47025	36.76	5430	5590	5400	7130	3850	5490	5513.79	3.32	5110	5776	5632	5536	5392	5296	5585	5345	83	1640	500	4170	10	1	16525962	914	1.24	0.42	12	0.28	4461.00	13121.00	8290	20221027	-33.29	5280	20230726	4.73	7450	-25.77	20230414	5280	4.73	20230726	7980	-30.70	20221215	5280	4.73	20230726	3.78	N	004720	500	82 억	548930	N	N	0	N	N
11	20231030	150158	57	100.00	KOSPI	의약품	N	N	N	N	N	5550	60	2	1.09	222148850	40335	31.53	5430	5590	5400	7130	3850	5490	5507.60	3.32	4376	5776	5632	5536	5392	5296	5585	5345	83	1640	500	4170	10	1	16525962	917	1.24	0.42	12	0.24	4461.00	13121.00	8290	20221027	-33.05	5280	20230726	5.11	7450	-25.50	20230414	5280	5.11	20230726	7980	-30.45	20221215	5280	5.11	20230726	3.78	N	004720	500	82 억	548930	N	N	0	N	N
12	20231030	140158	57	100.00	KOSPI	의약품	N	N	N	N	N	5490	0	3	0.00	212777150	38644	30.21	5430	5590	5400	7130	3850	5490	5506.09	3.32	4655	5776	5632	5536	5392	5296	5585	5345	83	1640	500	4170	10	1	16525962	907	1.23	0.42	12	0.23	4461.00	13121.00	8290	20221027	-33.78	5280	20230726	3.98	7450	-26.31	20230414	5280	3.98	20230726	7980	-31.20	20221215	5280	3.98	20230726	3.78	N	004720	500	82 억	548930	N	N	0	N	N
13	20231030	130158	57	100.00	KOSPI	의약품	N	N	N	N	N	5570	80	2	1.46	164114240	29789	23.29	5430	5590	5400	7130	3850	5490	5509.22	3.32	4663	5776	5632	5536	5392	5296	5585	5345	83	1640	500	4170	10	1	16525962	920	1.25	0.42	12	0.18	4461.00	13121.00	8290	20221027	-32.81	5280	20230726	5.49	7450	-25.23	20230414	5280	5.49	20230726	7980	-30.20	20221215	5280	5.49	20230726	3.78	N	004720	500	82 억	548930	N	N	0	N	N
14	20231030	120157	57	100.00	KOSPI	의약품	N	N	N	N	N	5540	50	2	0.91	144242890	26220	20.50	5430	5580	5400	7130	3850	5490	5501.25	3.32	3935	5776	5632	5536	5392	5296	5585	5345	83	1640	500	4170	10	1	16525962	916	1.24	0.42	12	0.16	4461.00	13121.00	8290	20221027	-33.17	5280	20230726	4.92	7450	-25.64	20230414	5280	4.92	20230726	7980	-30.58	20221215	5280	4.92	20230726	3.78	N	004720	500	82 억	548930	N	N	0	N	N
15	20231030	110157	57	100.00	KOSPI	의약품	N	N	N	N	N	5580	90	2	1.64	133691370	24318	19.01	5430	5580	5400	7130	3850	5490	5497.63	3.32	3779	5776	5632	5536	5392	5296	5585	5345	83	1640	500	4170	10	1	16525962	922	1.25	0.43	12	0.15	4461.00	13121.00	8290	20221027	-32.69	5280	20230726	5.68	7450	-25.10	20230414	5280	5.68	20230726	7980	-30.08	20221215	5280	5.68	20230726	3.78	N	004720	500	82 억	548930	N	N	0	N	N
16	20231030	100157	57	100.00	KOSPI	의약품	N	N	N	N	N	5560	70	2	1.28	108860580	19835	15.51	5430	5560	5400	7130	3850	5490	5488.31	3.32	1909	5776	5632	5536	5392	5296	5585	5345	83	1640	500	4170	10	1	16525962	919	1.25	0.42	12	0.12	4461.00	13121.00	8290	20221027	-32.93	5280	20230726	5.30	7450	-25.37	20230414	5280	5.30	20230726	7980	-30.33	20221215	5280	5.30	20230726	3.78	N	004720	500	82 억	548930	N	N	0	N	N
17	20231030	090156	57	100.00	KOSPI	의약품	N	N	N	N	N	5480	-10	5	-0.18	4154570	765	0.60	5430	5490	5420	7130	3850	5490	5430.81	3.32	-62	5776	5632	5536	5392	5296	5585	5345	83	1640	500	4170	10	1	16525962	906	1.23	0.42	12	0.00	4461.00	13121.00	8290	20221027	-33.90	5280	20230726	3.79	7450	-26.44	20230414	5280	3.79	20230726	7980	-31.33	20221215	5280	3.79	20230726	3.78	N	004720	500	82 억	548930	N	N	0	N	N
18	20231027	160157	57	100.00	KOSPI	의약품	N	N	N	N	N	5490	-110	5	-1.96	701422780	127015	83.11	5560	5680	5440	7280	3920	5600	5523.01	3.16	5822	6020	5810	5690	5480	5360	5750	5420	83	1680	500	4250	10	1	16525962	907	1.23	0.42	12	0.77	4461.00	13121.00	8290	20221027	-33.78	5280	20230726	3.98	7450	-26.31	20230414	5280	3.98	20230726	8290	-33.78	20221027	5280	3.98	20230726	3.73	N	004720	500	82 억	521938	N	N	0	N	N
19	20231027	150157	57	100.00	KOSPI	의약품	N	N	N	N	N	5490	-110	5	-1.96	630979160	114180	74.71	5560	5680	5440	7280	3920	5600	5526.18	3.16	10851	6020	5810	5690	5480	5360	5750	5420	83	1680	500	4250	10	1	16525962	907	1.23	0.42	12	0.69	4461.00	13121.00	8290	20221027	-33.78	5280	20230726	3.98	7450	-26.31	20230414	5280	3.98	20230726	8290	-33.78	20221027	5280	3.98	20230726	3.73	N	004720	500	82 억	521938	N	N	0	N	N
20	20231027	140158	57	100.00	KOSPI	의약품	N	N	N	N	N	5510	-90	5	-1.61	504715350	91063	59.59	5560	5680	5450	7280	3920	5600	5542.49	3.16	9466	6020	5810	5690	5480	5360	5750	5420	83	1680	500	4250	10	1	16525962	911	1.24	0.42	12	0.55	4461.00	13121.00	8290	20221027	-33.53	5280	20230726	4.36	7450	-26.04	20230414	5280	4.36	20230726	8290	-33.53	20221027	5280	4.36	20230726	3.73	N	004720	500	82 억	521938	N	N	0	N	N
21	20231027	130155	57	100.00	KOSPI	의약품	N	N	N	N	N	5530	-70	5	-1.25	331702430	59542	38.96	5560	5680	5450	7280	3920	5600	5570.90	3.16	-5369	6020	5810	5690	5480	5360	5750	5420	83	1680	500	4250	10	1	16525962	914	1.24	0.42	12	0.36	4461.00	13121.00	8290	20221027	-33.29	5280	20230726	4.73	7450	-25.77	20230414	5280	4.73	20230726	8290	-33.29	20221027	5280	4.73	20230726	3.73	N	004720	500	82 억	521938	N	N	0	N	N
22	20231027	120157	57	100.00	KOSPI	의약품	N	N	N	N	N	5590	-10	5	-0.18	285995830	51314	33.58	5560	5680	5450	7280	3920	5600	5573.45	3.16	-1634	6020	5810	5690	5480	5360	5750	5420	83	1680	500	4250	10	1	16525962	924	1.25	0.43	12	0.31	4461.00	13121.00	8290	20221027	-32.57	5280	20230726	5.87	7450	-24.97	20230414	5280	5.87	20230726	8290	-32.57	20221027	5280	5.87	20230726	3.73	N	004720	500	82 억	521938	N	N	0	N	N
23	20231027	110157	57	100.00	KOSPI	의약품	N	N	N	N	N	5610	10	2	0.18	237892520	42741	27.97	5560	5680	5450	7280	3920	5600	5565.91	3.16	-3239	6020	5810	5690	5480	5360	5750	5420	83	1680	500	4250	10	1	16525962	927	1.26	0.43	12	0.26	4461.00	13121.00	8290	20221027	-32.33	5280	20230726	6.25	7450	-24.70	20230414	5280	6.25	20230726	8290	-32.33	20221027	5280	6.25	20230726	3.73	N	004720	500	82 억	521938	N	N	0	N	N
24	20231027	100157	57	100.00	KOSPI	의약품	N	N	N	N	N	5460	-140	5	-2.50	143018550	25812	16.89	5560	5650	5450	7280	3920	5600	5540.78	3.16	-282	6020	5810	5690	5480	5360	5750	5420	83	1680	500	4250	10	1	16525962	902	1.22	0.42	12	0.16	4461.00	13121.00	8290	20221027	-34.14	5280	20230726	3.41	7450	-26.71	20230414	5280	3.41	20230726	8290	-34.14	20221027	5280	3.41	20230726	3.73	N	004720	500	82 억	521938	N	N	0	N	N
25	20231027	090156	57	100.00	KOSPI	의약품	N	N	N	N	N	5630	30	2	0.54	11665130	2098	1.37	5560	5630	5560	7280	3920	5600	5560.12	3.16	286	6020	5810	5690	5480	5360	5750	5420	83	1680	500	4250	10	1	16525962	930	1.26	0.43	12	0.01	4461.00	13121.00	8290	20221027	-32.09	5280	20230726	6.63	7450	-24.43	20230414	5280	6.63	20230726	8290	-32.09	20221027	5280	6.63	20230726	3.73	N	004720	500	82 억	521938	N	N	0	N	N
26	20231026	160155	57	100.00	KOSPI	의약품	N	N	N	N	N	5600	-370	5	-6.20	868287300	152458	54.83	5800	5900	5570	7760	4180	5970	5695.25	3.43	-46686	6410	6190	5890	5670	5370	6300	5780	83	1790	500	4530	10	1	16525962	925	1.26	0.43	12	0.92	4461.00	13121.00	8290	20221027	-32.45	5280	20230726	6.06	7450	-24.83	20230414	5280	6.06	20230726	8290	-32.45	20221027	5280	6.06	20230726	3.73	N	004720	500	82 억	567662	N	N	0	N	N
27	20231026	150155	57	100.00	KOSPI	의약품	N	N	N	N	N	5650	-320	5	-5.36	802834080	140789	50.63	5800	5900	5570	7760	4180	5970	5702.39	3.43	-47172	6410	6190	5890	5670	5370	6300	5780	83	1790	500	4530	10	1	16525962	934	1.27	0.43	12	0.85	4461.00	13121.00	8290	20221027	-31.85	5280	20230726	7.01	7450	-24.16	20230414	5280	7.01	20230726	8290	-31.85	20221027	5280	7.01	20230726	3.73	N	004720	500	82 억	567662	N	N	0	N	N
28	20231026	140155	57	100.00	KOSPI	의약품	N	N	N	N	N	5580	-390	5	-6.53	744160310	130377	46.89	5800	5900	5570	7760	4180	5970	5707.76	3.43	-44160	6410	6190	5890	5670	5370	6300	5780	83	1790	500	4530	10	1	16525962	922	1.25	0.43	12	0.79	4461.00	13121.00	8290	20221027	-32.69	5280	20230726	5.68	7450	-25.10	20230414	5280	5.68	20230726	8290	-32.69	20221027	5280	5.68	20230726	3.73	N	004720	500	82 억	567662	N	N	0	N	N
29	20231026	130155	57	100.00	KOSPI	의약품	N	N	N	N	N	5600	-370	5	-6.20	679960600	118892	42.76	5800	5900	5570	7760	4180	5970	5719.14	3.43	-37924	6410	6190	5890	5670	5370	6300	5780	83	1790	500	4530	10	1	16525962	925	1.26	0.43	12	0.72	4461.00	13121.00	8290	20221027	-32.45	5280	20230726	6.06	7450	-24.83	20230414	5280	6.06	20230726	8290	-32.45	20221027	5280	6.06	20230726	3.73	N	004720	500	82 억	567662	N	N	0	N	N
30	20231026	120155	57	100.00	KOSPI	의약품	N	N	N	N	N	5670	-300	5	-5.03	627310720	109491	39.38	5800	5900	5610	7760	4180	5970	5729.33	3.43	-37955	6410	6190	5890	5670	5370	6300	5780	83	1790	500	4530	10	1	16525962	937	1.27	0.43	12	0.66	4461.00	13121.00	8290	20221027	-31.60	5280	20230726	7.39	7450	-23.89	20230414	5280	7.39	20230726	8290	-31.60	20221027	5280	7.39	20230726	3.73	N	004720	500	82 억	567662	N	N	0	N	N
31	20231026	110157	57	100.00	KOSPI	의약품	N	N	N	N	N	5660	-310	5	-5.19	542525040	94483	33.98	5800	5900	5650	7760	4180	5970	5742.04	3.43	-28817	6410	6190	5890	5670	5370	6300	5780	83	1790	500	4530	10	1	16525962	935	1.27	0.43	12	0.57	4461.00	13121.00	8290	20221027	-31.72	5280	20230726	7.20	7450	-24.03	20230414	5280	7.20	20230726	8290	-31.72	20221027	5280	7.20	20230726	3.73	N	004720	500	82 억	567662	N	N	0	N	N
32	20231026	100156	57	100.00	KOSPI	의약품	N	N	N	N	N	5710	-260	5	-4.36	361289700	62637	22.53	5800	5900	5670	7760	4180	5970	5767.99	3.43	-12880	6410	6190	5890	5670	5370	6300	5780	83	1790	500	4530	10	1	16525962	944	1.28	0.44	12	0.38	4461.00	13121.00	8290	20221027	-31.12	5280	20230726	8.14	7450	-23.36	20230414	5280	8.14	20230726	8290	-31.12	20221027	5280	8.14	20230726	3.73	N	004720	500	82 억	567662	N	N	0	N	N
33	20231026	090155	57	100.00	KOSPI	의약품	N	N	N	N	N	5680	-290	5	-4.86	163089450	28302	10.18	5800	5840	5670	7760	4180	5970	5762.46	3.43	-2930	6410	6190	5890	5670	5370	6300	5780	83	1790	500	4530	10	1	16525962	939	1.27	0.43	12	0.17	4461.00	13121.00	8290	20221027	-31.48	5280	20230726	7.58	7450	-23.76	20230414	5280	7.58	20230726	8290	-31.48	20221027	5280	7.58	20230726	3.73	N	004720	500	82 억	567662	N	N	0	N	N
34	20231025	160155	57	100.00	KOSPI	의약품	N	N	N	N	N	5970	270	2	4.74	1556478070	264980	263.22	5710	6110	5590	7410	3990	5700	5872.99	3.38	4147	5946	5822	5596	5472	5246	5885	5535	83	1710	500	4330	10	1	16525962	987	1.34	0.45	12	1.60	4461.00	13121.00	8290	20221027	-27.99	5280	20230726	13.07	7450	-19.87	20230414	5280	13.07	20230726	8290	-27.99	20221027	5280	13.07	20230726	3.80	N	004720	500	82 억	559289	N	N	1	N	N
35	20231025	150156	57	100.00	KOSPI	의약품	N	N	N	N	N	5960	260	2	4.56	1251540920	213865	212.44	5710	6110	5590	7410	3990	5700	5852.01	3.38	984	5946	5822	5596	5472	5246	5885	5535	83	1710	500	4330	10	1	16525962	985	1.34	0.45	12	1.29	4461.00	13121.00	8290	20221027	-28.11	5280	20230726	12.88	7450	-20.00	20230414	5280	12.88	20230726	8290	-28.11	20221027	5280	12.88	20230726	3.80	N	004720	500	82 억	559289	N	N	1	N	N
36	20231025	140154	57	100.00	KOSPI	의약품	N	N	N	N	N	5700	0	3	0.00	267817530	47305	46.99	5710	5790	5590	7410	3990	5700	5661.51	3.38	-11273	5946	5822	5596	5472	5246	5885	5535	83	1710	500	4330	10	1	16525962	942	1.28	0.43	12	0.29	4461.00	13121.00	8290	20221027	-31.24	5280	20230726	7.95	7450	-23.49	20230414	5280	7.95	20230726	8290	-31.24	20221027	5280	7.95	20230726	3.80	N	004720	500	82 억	559289	N	N	1	N	N
37	20231025	130157	57	100.00	KOSPI	의약품	N	N	N	N	N	5660	-40	5	-0.70	206070560	36393	36.15	5710	5790	5590	7410	3990	5700	5662.37	3.38	-8411	5946	5822	5596	5472	5246	5885	5535	83	1710	500	4330	10	1	16525962	935	1.27	0.43	12	0.22	4461.00	13121.00	8290	20221027	-31.72	5280	20230726	7.20	7450	-24.03	20230414	5280	7.20	20230726	8290	-31.72	20221027	5280	7.20	20230726	3.80	N	004720	500	82 억	559289	N	N	1	N	N
38	20231025	120155	57	100.00	KOSPI	의약품	N	N	N	N	N	5690	-10	5	-0.18	169795100	29974	29.77	5710	5790	5590	7410	3990	5700	5664.75	3.38	-5340	5946	5822	5596	5472	5246	5885	5535	83	1710	500	4330	10	1	16525962	940	1.28	0.43	12	0.18	4461.00	13121.00	8290	20221027	-31.36	5280	20230726	7.77	7450	-23.62	20230414	5280	7.77	20230726	8290	-31.36	20221027	5280	7.77	20230726	3.80	N	004720	500	82 억	559289	N	N	1	N	N
39	20231025	110155	57	100.00	KOSPI	의약품	N	N	N	N	N	5690	-10	5	-0.18	148794180	26267	26.09	5710	5790	5590	7410	3990	5700	5664.68	3.38	-5545	5946	5822	5596	5472	5246	5885	5535	83	1710	500	4330	10	1	16525962	940	1.28	0.43	12	0.16	4461.00	13121.00	8290	20221027	-31.36	5280	20230726	7.77	7450	-23.62	20230414	5280	7.77	20230726	8290	-31.36	20221027	5280	7.77	20230726	3.80	N	004720	500	82 억	559289	N	N	1	N	N
40	20231025	100155	57	100.00	KOSPI	의약품	N	N	N	N	N	5680	-20	5	-0.35	125596850	22183	22.04	5710	5790	5590	7410	3990	5700	5661.85	3.38	-5797	5946	5822	5596	5472	5246	5885	5535	83	1710	500	4330	10	1	16525962	939	1.27	0.43	12	0.13	4461.00	13121.00	8290	20221027	-31.48	5280	20230726	7.58	7450	-23.76	20230414	5280	7.58	20230726	8290	-31.48	20221027	5280	7.58	20230726	3.80	N	004720	500	82 억	559289	N	N	1	N	N
41	20231025	090155	57	100.00	KOSPI	의약품	N	N	N	N	N	5680	-20	5	-0.35	9690340	1705	1.69	5710	5710	5660	7410	3990	5700	5683.48	3.38	-705	5946	5822	5596	5472	5246	5885	5535	83	1710	500	4330	10	1	16525962	939	1.27	0.43	12	0.01	4461.00	13121.00	8290	20221027	-31.48	5280	20230726	7.58	7450	-23.76	20230414	5280	7.58	20230726	8290	-31.48	20221027	5280	7.58	20230726	3.80	N	004720	500	82 억	559289	N	N	1	N	N
42	20231024	160153	57	100.00	KOSPI	의약품	N	N	N	N	N	5700	180	2	3.26	555569350	100080	38.71	5550	5720	5370	7170	3870	5520	5551.18	3.46	6431	6273	5896	5703	5326	5133	5800	5230	80	1650	500	4190	10	1	15997793	912	1.28	0.43	12	0.63	4461.00	13121.00	8290	20221027	-31.24	5280	20230726	7.95	7450	-23.49	20230414	5280	7.95	20230726	8290	-31.24	20221027	5280	7.95	20230726	3.84	N	004720	500	79 억	553279	N	N	1	N	N
43	20231024	150154	57	100.00	KOSPI	의약품	N	N	N	N	N	5670	150	2	2.72	535026960	96469	37.31	5550	5720	5370	7170	3870	5520	5546.10	3.46	5230	6273	5896	5703	5326	5133	5800	5230	80	1650	500	4190	10	1	15997793	907	1.27	0.43	12	0.60	4461.00	13121.00	8290	20221027	-31.60	5280	20230726	7.39	7450	-23.89	20230414	5280	7.39	20230726	8290	-31.60	20221027	5280	7.39	20230726	3.84	N	004720	500	79 억	553279	N	N	0	N	N
44	20231024	140153	57	100.00	KOSPI	의약품	N	N	N	N	N	5600	80	2	1.45	388368140	70565	27.29	5550	5690	5370	7170	3870	5520	5503.69	3.46	-1738	6273	5896	5703	5326	5133	5800	5230	80	1650	500	4190	10	1	15997793	896	1.26	0.43	12	0.44	4461.00	13121.00	8290	20221027	-32.45	5280	20230726	6.06	7450	-24.83	20230414	5280	6.06	20230726	8290	-32.45	20221027	5280	6.06	20230726	3.84	N	004720	500	79 억	553279	N	N	0	N	N
45	20231024	130155	57	100.00	KOSPI	의약품	N	N	N	N	N	5470	-50	5	-0.91	339194390	61728	23.87	5550	5690	5370	7170	3870	5520	5494.98	3.46	-6636	6273	5896	5703	5326	5133	5800	5230	80	1650	500	4190	10	1	15997793	875	1.23	0.42	12	0.39	4461.00	13121.00	8290	20221027	-34.02	5280	20230726	3.60	7450	-26.58	20230414	5280	3.60	20230726	8290	-34.02	20221027	5280	3.60	20230726	3.84	N	004720	500	79 억	553279	N	N	0	N	N
46	20231024	120154	57	100.00	KOSPI	의약품	N	N	N	N	N	5490	-30	5	-0.54	328613090	59801	23.13	5550	5690	5370	7170	3870	5520	5495.11	3.46	-6854	6273	5896	5703	5326	5133	5800	5230	80	1650	500	4190	10	1	15997793	878	1.23	0.42	12	0.37	4461.00	13121.00	8290	20221027	-33.78	5280	20230726	3.98	7450	-26.31	20230414	5280	3.98	20230726	8290	-33.78	20221027	5280	3.98	20230726	3.84	N	004720	500	79 억	553279	N	N	0	N	N
47	20231024	110154	57	100.00	KOSPI	의약품	N	N	N	N	N	5450	-70	5	-1.27	309103660	56242	21.75	5550	5690	5370	7170	3870	5520	5495.96	3.46	-7795	6273	5896	5703	5326	5133	5800	5230	80	1650	500	4190	10	1	15997793	872	1.22	0.42	12	0.35	4461.00	13121.00	8290	20221027	-34.26	5280	20230726	3.22	7450	-26.85	20230414	5280	3.22	20230726	8290	-34.26	20221027	5280	3.22	20230726	3.84	N	004720	500	79 억	553279	N	N	0	N	N
48	20231024	100153	57	100.00	KOSPI	의약품	N	N	N	N	N	5440	-80	5	-1.45	215302640	38943	15.06	5550	5690	5440	7170	3870	5520	5528.66	3.46	-6610	6273	5896	5703	5326	5133	5800	5230	80	1650	500	4190	10	1	15997793	870	1.22	0.41	12	0.24	4461.00	13121.00	8290	20221027	-34.38	5280	20230726	3.03	7450	-26.98	20230414	5280	3.03	20230726	8290	-34.38	20221027	5280	3.03	20230726	3.84	N	004720	500	79 억	553279	N	N	0	N	N
49	20231024	090154	57	100.00	KOSPI	의약품	N	N	N	N	N	5620	100	2	1.81	30017980	5380	2.08	5550	5690	5550	7170	3870	5520	5579.55	3.46	2410	6273	5896	5703	5326	5133	5800	5230	80	1650	500	4190	10	1	15997793	899	1.26	0.43	12	0.03	4461.00	13121.00	8290	20221027	-32.21	5280	20230726	6.44	7450	-24.56	20230414	5280	6.44	20230726	8290	-32.21	20221027	5280	6.44	20230726	3.84	N	004720	500	79 억	553279	N	N	0	N	N
50	20231023	160152	57	100.00	KOSPI	의약품	N	N	N	N	N	5520	60	2	1.10	1458119910	257143	288.25	5570	6080	5510	7090	3830	5460	5670.70	3.66	-33919	5620	5540	5430	5350	5240	5555	5365	80	1630	500	4140	10	1	15997793	883	1.24	0.42	12	1.61	4461.00	13121.00	8290	20221027	-33.41	5280	20230726	4.55	7450	-25.91	20230414	5280	4.55	20230726	8290	-33.41	20221027	5280	4.55	20230726	4.11	N	004720	500	79 억	584972	N	N	0	N	N
51	20231023	150152	57	100.00	KOSPI	의약품	N	N	N	N	N	5550	90	2	1.65	1427928980	251684	282.13	5570	6080	5510	7090	3830	5460	5673.64	3.66	-33673	5620	5540	5430	5350	5240	5555	5365	80	1630	500	4140	10	1	15997793	888	1.24	0.42	12	1.57	4461.00	13121.00	8290	20221027	-33.05	5280	20230726	5.11	7450	-25.50	20230414	5280	5.11	20230726	8290	-33.05	20221027	5280	5.11	20230726	4.11	N	004720	500	79 억	584972	N	N	0	N	N
52	20231023	140152	57	100.00	KOSPI	의약품	N	N	N	N	N	5580	120	2	2.20	1321284880	232478	260.60	5570	6080	5510	7090	3830	5460	5683.64	3.66	-29161	5620	5540	5430	5350	5240	5555	5365	80	1630	500	4140	10	1	15997793	893	1.25	0.43	12	1.45	4461.00	13121.00	8290	20221027	-32.69	5280	20230726	5.68	7450	-25.10	20230414	5280	5.68	20230726	8290	-32.69	20221027	5280	5.68	20230726	4.11	N	004720	500	79 억	584972	N	N	0	N	N
53	20231023	130154	57	100.00	KOSPI	의약품	N	N	N	N	N	5660	200	2	3.66	1220375310	214466	240.41	5570	6080	5510	7090	3830	5460	5690.47	3.66	-23463	5620	5540	5430	5350	5240	5555	5365	80	1630	500	4140	10	1	15997793	905	1.27	0.43	12	1.34	4461.00	13121.00	8290	20221027	-31.72	5280	20230726	7.20	7450	-24.03	20230414	5280	7.20	20230726	8290	-31.72	20221027	5280	7.20	20230726	4.11	N	004720	500	79 억	584972	N	N	0	N	N
54	20231023	120151	57	100.00	KOSPI	의약품	N	N	N	N	N	5710	250	2	4.58	1141825540	200575	224.84	5570	6080	5510	7090	3830	5460	5692.95	3.66	-24710	5620	5540	5430	5350	5240	5555	5365	80	1630	500	4140	10	1	15997793	913	1.28	0.44	12	1.25	4461.00	13121.00	8290	20221027	-31.12	5280	20230726	8.14	7450	-23.36	20230414	5280	8.14	20230726	8290	-31.12	20221027	5280	8.14	20230726	4.11	N	004720	500	79 억	584972	N	N	0	N	N
55	20231023	110153	57	100.00	KOSPI	의약품	N	N	N	N	N	5680	220	2	4.03	1032252850	181213	203.13	5570	6080	5510	7090	3830	5460	5696.56	3.66	-21346	5620	5540	5430	5350	5240	5555	5365	80	1630	500	4140	10	1	15997793	909	1.27	0.43	12	1.13	4461.00	13121.00	8290	20221027	-31.48	5280	20230726	7.58	7450	-23.76	20230414	5280	7.58	20230726	8290	-31.48	20221027	5280	7.58	20230726	4.11	N	004720	500	79 억	584972	N	N	0	N	N
56	20231023	100151	57	100.00	KOSPI	의약품	N	N	N	N	N	5720	260	2	4.76	869861870	152575	171.03	5570	6080	5510	7090	3830	5460	5701.46	3.66	-32592	5620	5540	5430	5350	5240	5555	5365	80	1630	500	4140	10	1	15997793	915	1.28	0.44	12	0.95	4461.00	13121.00	8290	20221027	-31.00	5280	20230726	8.33	7450	-23.22	20230414	5280	8.33	20230726	8290	-31.00	20221027	5280	8.33	20230726	4.11	N	004720	500	79 억	584972	N	N	0	N	N
57	20231023	090153	57	100.00	KOSPI	의약품	N	N	N	N	N	5720	260	2	4.76	216730380	37418	41.94	5570	6080	5570	7090	3830	5460	5793.58	3.66	-11257	5620	5540	5430	5350	5240	5555	5365	80	1630	500	4140	10	1	15997793	915	1.28	0.44	12	0.23	4461.00	13121.00	8290	20221027	-31.00	5280	20230726	8.33	7450	-23.22	20230414	5280	8.33	20230726	8290	-31.00	20221027	5280	8.33	20230726	4.11	N	004720	500	79 억	584972	N	N	0	N	N
58	20231020	160153	57	100.00	KOSPI	의약품	N	N	N	N	N	5460	-100	5	-1.80	479642420	88680	68.09	5460	5510	5320	7220	3900	5560	5408.37	3.71	-10434	5873	5716	5593	5436	5313	5655	5375	80	1660	500	4220	10	1	15997793	873	1.22	0.42	12	0.55	4461.00	13121.00	8290	20221027	-34.14	5280	20230726	3.41	7450	-26.71	20230414	5280	3.41	20230726	8290	-34.14	20221027	5280	3.41	20230726	4.06	N	004720	500	79 억	593723	N	N	10	N	N
59	20231020	150152	57	100.00	KOSPI	의약품	N	N	N	N	N	5470	-90	5	-1.62	444560340	82234	63.14	5460	5510	5320	7220	3900	5560	5406.03	3.71	-9058	5873	5716	5593	5436	5313	5655	5375	80	1660	500	4220	10	1	15997793	875	1.23	0.42	12	0.51	4461.00	13121.00	8290	20221027	-34.02	5280	20230726	3.60	7450	-26.58	20230414	5280	3.60	20230726	8290	-34.02	20221027	5280	3.60	20230726	4.06	N	004720	500	79 억	593723	N	N	10	N	N
60	20231020	140153	57	100.00	KOSPI	의약품	N	N	N	N	N	5470	-90	5	-1.62	377876360	69955	53.72	5460	5510	5320	7220	3900	5560	5401.69	3.71	-4850	5873	5716	5593	5436	5313	5655	5375	80	1660	500	4220	10	1	15997793	875	1.23	0.42	12	0.44	4461.00	13121.00	8290	20221027	-34.02	5280	20230726	3.60	7450	-26.58	20230414	5280	3.60	20230726	8290	-34.02	20221027	5280	3.60	20230726	4.06	N	004720	500	79 억	593723	N	N	10	N	N
61	20231020	130149	57	100.00	KOSPI	의약품	N	N	N	N	N	5450	-110	5	-1.98	315713050	58587	44.99	5460	5510	5320	7220	3900	5560	5388.78	3.71	-2372	5873	5716	5593	5436	5313	5655	5375	80	1660	500	4220	10	1	15997793	872	1.22	0.42	12	0.37	4461.00	13121.00	8290	20221027	-34.26	5280	20230726	3.22	7450	-26.85	20230414	5280	3.22	20230726	8290	-34.26	20221027	5280	3.22	20230726	4.06	N	004720	500	79 억	593723	N	N	10	N	N
62	20231020	120151	57	100.00	KOSPI	의약품	N	N	N	N	N	5430	-130	5	-2.34	305278510	56665	43.51	5460	5510	5320	7220	3900	5560	5387.41	3.71	-2585	5873	5716	5593	5436	5313	5655	5375	80	1660	500	4220	10	1	15997793	869	1.22	0.41	12	0.35	4461.00	13121.00	8290	20221027	-34.50	5280	20230726	2.84	7450	-27.11	20230414	5280	2.84	20230726	8290	-34.50	20221027	5280	2.84	20230726	4.06	N	004720	500	79 억	593723	N	N	10	N	N
63	20231020	110153	57	100.00	KOSPI	의약품	N	N	N	N	N	5370	-190	5	-3.42	271213410	50344	38.66	5460	5510	5320	7220	3900	5560	5387.19	3.71	1254	5873	5716	5593	5436	5313	5655	5375	80	1660	500	4220	10	1	15997793	859	1.20	0.41	12	0.31	4461.00	13121.00	8290	20221027	-35.22	5280	20230726	1.70	7450	-27.92	20230414	5280	1.70	20230726	8290	-35.22	20221027	5280	1.70	20230726	4.06	N	004720	500	79 억	593723	N	N	10	N	N
64	20231020	100151	57	100.00	KOSPI	의약품	N	N	N	N	N	5350	-210	5	-3.78	229633580	42577	32.69	5460	5510	5320	7220	3900	5560	5393.35	3.71	-584	5873	5716	5593	5436	5313	5655	5375	80	1660	500	4220	10	1	15997793	856	1.20	0.41	12	0.27	4461.00	13121.00	8290	20221027	-35.46	5280	20230726	1.33	7450	-28.19	20230414	5280	1.33	20230726	8290	-35.46	20221027	5280	1.33	20230726	4.06	N	004720	500	79 억	593723	N	N	10	N	N
65	20231020	090153	57	100.00	KOSPI	의약품	N	N	N	N	N	5480	-80	5	-1.44	5318720	974	0.75	5460	5480	5460	7220	3900	5560	5460.19	3.71	101	5873	5716	5593	5436	5313	5655	5375	80	1660	500	4220	10	1	15997793	877	1.23	0.42	12	0.01	4461.00	13121.00	8290	20221027	-33.90	5280	20230726	3.79	7450	-26.44	20230414	5280	3.79	20230726	8290	-33.90	20221027	5280	3.79	20230726	4.06	N	004720	500	79 억	593723	N	N	10	N	N
66	20231019	160150	57	100.00	KOSPI	의약품	N	N	N	N	N	5560	-220	5	-3.81	719743770	129372	105.99	5750	5750	5470	7510	4050	5780	5563.37	3.76	-6257	6073	5926	5843	5696	5613	5885	5655	80	1730	500	4390	10	1	15997793	889	1.25	0.42	12	0.81	4461.00	13121.00	8290	20221027	-32.93	5280	20230726	5.30	7450	-25.37	20230414	5280	5.30	20230726	8290	-32.93	20221027	5280	5.30	20230726	4.07	N	004720	500	79 억	601236	N	N	10	N	N
67	20231019	150151	57	100.00	KOSPI	의약품	N	N	N	N	N	5540	-240	5	-4.15	671442330	120656	98.85	5750	5750	5470	7510	4050	5780	5564.93	3.76	-7381	6073	5926	5843	5696	5613	5885	5655	80	1730	500	4390	10	1	15997793	886	1.24	0.42	12	0.75	4461.00	13121.00	8290	20221027	-33.17	5280	20230726	4.92	7450	-25.64	20230414	5280	4.92	20230726	8290	-33.17	20221027	5280	4.92	20230726	4.07	N	004720	500	79 억	601236	N	N	16	N	N
68	20231019	140152	57	100.00	KOSPI	의약품	N	N	N	N	N	5540	-240	5	-4.15	574039590	102946	84.34	5750	5750	5500	7510	4050	5780	5576.12	3.76	-10025	6073	5926	5843	5696	5613	5885	5655	80	1730	500	4390	10	1	15997793	886	1.24	0.42	12	0.64	4461.00	13121.00	8290	20221027	-33.17	5280	20230726	4.92	7450	-25.64	20230414	5280	4.92	20230726	8290	-33.17	20221027	5280	4.92	20230726	4.07	N	004720	500	79 억	601236	N	N	16	N	N
69	20231019	130151	57	100.00	KOSPI	의약품	N	N	N	N	N	5510	-270	5	-4.67	441871410	78986	64.71	5750	5750	5500	7510	4050	5780	5594.30	3.76	-11263	6073	5926	5843	5696	5613	5885	5655	80	1730	500	4390	10	1	15997793	881	1.24	0.42	12	0.49	4461.00	13121.00	8290	20221027	-33.53	5280	20230726	4.36	7450	-26.04	20230414	5280	4.36	20230726	8290	-33.53	20221027	5280	4.36	20230726	4.07	N	004720	500	79 억	601236	N	N	16	N	N
70	20231019	120151	57	100.00	KOSPI	의약품	N	N	N	N	N	5570	-210	5	-3.63	317357340	56464	46.26	5750	5750	5530	7510	4050	5780	5620.53	3.76	-10916	6073	5926	5843	5696	5613	5885	5655	80	1730	500	4390	10	1	15997793	891	1.25	0.42	12	0.35	4461.00	13121.00	8290	20221027	-32.81	5280	20230726	5.49	7450	-25.23	20230414	5280	5.49	20230726	8290	-32.81	20221027	5280	5.49	20230726	4.07	N	004720	500	79 억	601236	N	N	16	N	N
71	20231019	110151	57	100.00	KOSPI	의약품	N	N	N	N	N	5600	-180	5	-3.11	252789400	44846	36.74	5750	5750	5540	7510	4050	5780	5636.83	3.76	-9743	6073	5926	5843	5696	5613	5885	5655	80	1730	500	4390	10	1	15997793	896	1.26	0.43	12	0.28	4461.00	13121.00	8290	20221027	-32.45	5280	20230726	6.06	7450	-24.83	20230414	5280	6.06	20230726	8290	-32.45	20221027	5280	6.06	20230726	4.07	N	004720	500	79 억	601236	N	N	16	N	N
72	20231019	100151	57	100.00	KOSPI	의약품	N	N	N	N	N	5660	-120	5	-2.08	135992900	23986	19.65	5750	5750	5590	7510	4050	5780	5669.68	3.76	-6835	6073	5926	5843	5696	5613	5885	5655	80	1730	500	4390	10	1	15997793	905	1.27	0.43	12	0.15	4461.00	13121.00	8290	20221027	-31.72	5280	20230726	7.20	7450	-24.03	20230414	5280	7.20	20230726	8290	-31.72	20221027	5280	7.20	20230726	4.07	N	004720	500	79 억	601236	N	N	16	N	N
73	20231019	090151	57	100.00	KOSPI	의약품	N	N	N	N	N	5740	-40	5	-0.69	23242950	4047	3.32	5750	5750	5690	7510	4050	5780	5743.25	3.76	-2412	6073	5926	5843	5696	5613	5885	5655	80	1730	500	4390	10	1	15997793	918	1.29	0.44	12	0.03	4461.00	13121.00	8290	20221027	-30.76	5280	20230726	8.71	7450	-22.95	20230414	5280	8.71	20230726	8290	-30.76	20221027	5280	8.71	20230726	4.07	N	004720	500	79 억	601236	N	N	16	N	N
74	20231018	160151	57	100.00	KOSPI	의약품	N	N	N	N	N	5780	-180	5	-3.02	708314810	121409	119.88	5940	5990	5760	7740	4180	5960	5834.50	3.83	-12054	6193	6076	6013	5896	5833	6045	5865	80	1780	500	4520	10	1	15997793	925	1.30	0.44	12	0.76	4461.00	13121.00	8290	20221027	-30.28	5280	20230726	9.47	7450	-22.42	20230414	5280	9.47	20230726	8290	-30.28	20221027	5280	9.47	20230726	4.12	N	004720	500	79 억	612556	N	N	16	N	N
75	20231018	150150	57	100.00	KOSPI	의약품	N	N	N	N	N	5790	-170	5	-2.85	656499430	112459	111.04	5940	5990	5760	7740	4180	5960	5837.57	3.83	-12918	6193	6076	6013	5896	5833	6045	5865	80	1780	500	4520	10	1	15997793	926	1.30	0.44	12	0.70	4461.00	13121.00	8290	20221027	-30.16	5280	20230726	9.66	7450	-22.28	20230414	5280	9.66	20230726	8290	-30.16	20221027	5280	9.66	20230726	4.12	N	004720	500	79 억	612556	N	N	26	N	N
76	20231018	140149	57	100.00	KOSPI	의약품	N	N	N	N	N	5800	-160	5	-2.68	552337310	94426	93.24	5940	5990	5790	7740	4180	5960	5849.30	3.83	-12509	6193	6076	6013	5896	5833	6045	5865	80	1780	500	4520	10	1	15997793	928	1.30	0.44	12	0.59	4461.00	13121.00	8290	20221027	-30.04	5280	20230726	9.85	7450	-22.15	20230414	5280	9.85	20230726	8290	-30.04	20221027	5280	9.85	20230726	4.12	N	004720	500	79 억	612556	N	N	26	N	N
77	20231018	130149	57	100.00	KOSPI	의약품	N	N	N	N	N	5830	-130	5	-2.18	421514910	71878	70.97	5940	5990	5800	7740	4180	5960	5864.18	3.83	-11916	6193	6076	6013	5896	5833	6045	5865	80	1780	500	4520	10	1	15997793	933	1.31	0.44	12	0.45	4461.00	13121.00	8290	20221027	-29.67	5280	20230726	10.42	7450	-21.74	20230414	5280	10.42	20230726	8290	-29.67	20221027	5280	10.42	20230726	4.12	N	004720	500	79 억	612556	N	N	26	N	N
78	20231018	120151	57	100.00	KOSPI	의약품	N	N	N	N	N	5820	-140	5	-2.35	330886300	56301	55.59	5940	5990	5820	7740	4180	5960	5876.95	3.83	-11799	6193	6076	6013	5896	5833	6045	5865	80	1780	500	4520	10	1	15997793	931	1.30	0.44	12	0.35	4461.00	13121.00	8290	20221027	-29.79	5280	20230726	10.23	7450	-21.88	20230414	5280	10.23	20230726	8290	-29.79	20221027	5280	10.23	20230726	4.12	N	004720	500	79 억	612556	N	N	26	N	N
79	20231018	110151	57	100.00	KOSPI	의약품	N	N	N	N	N	5860	-100	5	-1.68	224048380	37981	37.50	5940	5990	5830	7740	4180	5960	5898.80	3.83	-12863	6193	6076	6013	5896	5833	6045	5865	80	1780	500	4520	10	1	15997793	937	1.31	0.45	12	0.24	4461.00	13121.00	8290	20221027	-29.31	5280	20230726	10.98	7450	-21.34	20230414	5280	10.98	20230726	8290	-29.31	20221027	5280	10.98	20230726	4.12	N	004720	500	79 억	612556	N	N	26	N	N
80	20231018	100150	57	100.00	KOSPI	의약품	N	N	N	N	N	5870	-90	5	-1.51	152377110	25767	25.44	5940	5990	5870	7740	4180	5960	5913.47	3.83	-10607	6193	6076	6013	5896	5833	6045	5865	80	1780	500	4520	10	1	15997793	939	1.32	0.45	12	0.16	4461.00	13121.00	8290	20221027	-29.19	5280	20230726	11.17	7450	-21.21	20230414	5280	11.17	20230726	8290	-29.19	20221027	5280	11.17	20230726	4.12	N	004720	500	79 억	612556	N	N	26	N	N
81	20231018	090150	57	100.00	KOSPI	의약품	N	N	N	N	N	5940	-20	5	-0.34	12492840	2103	2.08	5940	5950	5930	7740	4180	5960	5939.51	3.83	-356	6193	6076	6013	5896	5833	6045	5865	80	1780	500	4520	10	1	15997793	950	1.33	0.45	12	0.01	4461.00	13121.00	8290	20221027	-28.35	5280	20230726	12.50	7450	-20.27	20230414	5280	12.50	20230726	8290	-28.35	20221027	5280	12.50	20230726	4.12	N	004720	500	79 억	612556	N	N	26	N	N
82	20231017	160151	57	100.00	KOSPI	의약품	N	N	N	N	N	5960	-90	5	-1.49	606089270	100922	51.47	6060	6130	5950	7860	4240	6050	6006.55	3.91	-14429	6436	6242	6106	5912	5776	6175	5845	80	1810	500	4590	10	1	15997793	953	1.34	0.45	12	0.63	4461.00	13121.00	8290	20221027	-28.11	5280	20230726	12.88	7450	-20.00	20230414	5280	12.88	20230726	8290	-28.11	20221027	5280	12.88	20230726	3.99	N	004720	500	79 억	624877	N	N	26	N	N
83	20231017	150150	57	100.00	KOSPI	의약품	N	N	N	N	N	5980	-70	5	-1.16	497362520	82695	42.17	6060	6130	5950	7860	4240	6050	6014.32	3.91	-14215	6436	6242	6106	5912	5776	6175	5845	80	1810	500	4590	10	1	15997793	957	1.34	0.46	12	0.52	4461.00	13121.00	8290	20221027	-27.86	5280	20230726	13.26	7450	-19.73	20230414	5280	13.26	20230726	8290	-27.86	20221027	5280	13.26	20230726	3.99	N	004720	500	79 억	624877	N	N	38	N	N
84	20231017	140150	57	100.00	KOSPI	의약품	N	N	N	N	N	5990	-60	5	-0.99	457193440	75979	38.75	6060	6130	5950	7860	4240	6050	6017.27	3.91	-13949	6436	6242	6106	5912	5776	6175	5845	80	1810	500	4590	10	1	15997793	958	1.34	0.46	12	0.47	4461.00	13121.00	8290	20221027	-27.74	5280	20230726	13.45	7450	-19.60	20230414	5280	13.45	20230726	8290	-27.74	20221027	5280	13.45	20230726	3.99	N	004720	500	79 억	624877	N	N	38	N	N
85	20231017	130150	57	100.00	KOSPI	의약품	N	N	N	N	N	6000	-50	5	-0.83	394814230	65566	33.44	6060	6130	5950	7860	4240	6050	6021.53	3.91	-8577	6436	6242	6106	5912	5776	6175	5845	80	1810	500	4590	10	1	15997793	960	1.34	0.46	12	0.41	4461.00	13121.00	8290	20221027	-27.62	5280	20230726	13.64	7450	-19.46	20230414	5280	13.64	20230726	8290	-27.62	20221027	5280	13.64	20230726	3.99	N	004720	500	79 억	624877	N	N	38	N	N
86	20231017	120151	57	100.00	KOSPI	의약품	N	N	N	N	N	5980	-70	5	-1.16	322367510	53457	27.26	6060	6130	5950	7860	4240	6050	6030.33	3.91	-4177	6436	6242	6106	5912	5776	6175	5845	80	1810	500	4590	10	1	15997793	957	1.34	0.46	12	0.33	4461.00	13121.00	8290	20221027	-27.86	5280	20230726	13.26	7450	-19.73	20230414	5280	13.26	20230726	8290	-27.86	20221027	5280	13.26	20230726	3.99	N	004720	500	79 억	624877	N	N	38	N	N
87	20231017	110149	57	100.00	KOSPI	의약품	N	N	N	N	N	6040	-10	5	-0.17	255365040	42262	21.55	6060	6130	5950	7860	4240	6050	6042.39	3.91	-2469	6436	6242	6106	5912	5776	6175	5845	80	1810	500	4590	10	1	15997793	966	1.35	0.46	12	0.26	4461.00	13121.00	8290	20221027	-27.14	5280	20230726	14.39	7450	-18.93	20230414	5280	14.39	20230726	8290	-27.14	20221027	5280	14.39	20230726	3.99	N	004720	500	79 억	624877	N	N	38	N	N
88	20231017	100148	57	100.00	KOSPI	의약품	N	N	N	N	N	6040	-10	5	-0.17	174028150	28707	14.64	6060	6130	5950	7860	4240	6050	6062.32	3.91	-833	6436	6242	6106	5912	5776	6175	5845	80	1810	500	4590	10	1	15997793	966	1.35	0.46	12	0.18	4461.00	13121.00	8290	20221027	-27.14	5280	20230726	14.39	7450	-18.93	20230414	5280	14.39	20230726	8290	-27.14	20221027	5280	14.39	20230726	3.99	N	004720	500	79 억	624877	N	N	38	N	N
89	20231017	090150	57	100.00	KOSPI	의약품	N	N	N	N	N	6090	40	2	0.66	35659130	5884	3.00	6060	6100	6060	7860	4240	6050	6060.76	3.91	984	6436	6242	6106	5912	5776	6175	5845	80	1810	500	4590	10	1	15997793	974	1.37	0.46	12	0.04	4461.00	13121.00	8290	20221027	-26.54	5280	20230726	15.34	7450	-18.26	20230414	5280	15.34	20230726	8290	-26.54	20221027	5280	15.34	20230726	3.99	N	004720	500	79 억	624877	N	N	38	N	N
90	20231016	160148	57	100.00	KOSPI	의약품	N	N	N	N	N	6050	-280	5	-4.42	1185989730	194954	58.46	6300	6300	5970	8220	4440	6330	6083.28	4.07	-25959	6810	6570	6390	6150	5970	6480	6060	80	1890	500	4810	10	1	15997793	968	1.36	0.46	12	1.22	4461.00	13121.00	8290	20221027	-27.02	5280	20230726	14.58	7450	-18.79	20230414	5280	14.58	20230726	8290	-27.02	20221027	5280	14.58	20230726	4.08	N	004720	500	79 억	651286	N	N	38	N	N
91	20231016	150148	57	100.00	KOSPI	의약품	N	N	N	N	N	6060	-270	5	-4.27	1120834490	184229	55.24	6300	6300	5970	8220	4440	6330	6083.65	4.07	-25477	6810	6570	6390	6150	5970	6480	6060	80	1890	500	4810	10	1	15997793	969	1.36	0.46	12	1.15	4461.00	13121.00	8290	20221027	-26.90	5280	20230726	14.77	7450	-18.66	20230414	5280	14.77	20230726	8290	-26.90	20221027	5280	14.77	20230726	4.08	N	004720	500	79 억	651286	N	N	966	N	N
92	20231016	140149	57	100.00	KOSPI	의약품	N	N	N	N	N	6040	-290	5	-4.58	897545850	147072	44.10	6300	6300	6000	8220	4440	6330	6102.46	4.07	-10023	6810	6570	6390	6150	5970	6480	6060	80	1890	500	4810	10	1	15997793	966	1.35	0.46	12	0.92	4461.00	13121.00	8290	20221027	-27.14	5280	20230726	14.39	7450	-18.93	20230414	5280	14.39	20230726	8290	-27.14	20221027	5280	14.39	20230726	4.08	N	004720	500	79 억	651286	N	N	966	N	N
93	20231016	130149	57	100.00	KOSPI	의약품	N	N	N	N	N	6050	-280	5	-4.42	818760600	133960	40.17	6300	6300	6000	8220	4440	6330	6111.65	4.07	-5970	6810	6570	6390	6150	5970	6480	6060	80	1890	500	4810	10	1	15997793	968	1.36	0.46	12	0.84	4461.00	13121.00	8290	20221027	-27.02	5280	20230726	14.58	7450	-18.79	20230414	5280	14.58	20230726	8290	-27.02	20221027	5280	14.58	20230726	4.08	N	004720	500	79 억	651286	N	N	966	N	N
94	20231016	120150	57	100.00	KOSPI	의약품	N	N	N	N	N	6060	-270	5	-4.27	678538040	110665	33.18	6300	6300	6020	8220	4440	6330	6131.10	4.07	-4906	6810	6570	6390	6150	5970	6480	6060	80	1890	500	4810	10	1	15997793	969	1.36	0.46	12	0.69	4461.00	13121.00	8290	20221027	-26.90	5280	20230726	14.77	7450	-18.66	20230414	5280	14.77	20230726	8290	-26.90	20221027	5280	14.77	20230726	4.08	N	004720	500	79 억	651286	N	N	966	N	N
95	20231016	110150	57	100.00	KOSPI	의약품	N	N	N	N	N	6100	-230	5	-3.63	556553940	90596	27.17	6300	6300	6020	8220	4440	6330	6142.84	4.07	5143	6810	6570	6390	6150	5970	6480	6060	80	1890	500	4810	10	1	15997793	976	1.37	0.46	12	0.57	4461.00	13121.00	8290	20221027	-26.42	5280	20230726	15.53	7450	-18.12	20230414	5280	15.53	20230726	8290	-26.42	20221027	5280	15.53	20230726	4.08	N	004720	500	79 억	651286	N	N	966	N	N
96	20231016	100147	57	100.00	KOSPI	의약품	N	N	N	N	N	6180	-150	5	-2.37	348787110	56569	16.96	6300	6300	6020	8220	4440	6330	6165.11	4.07	7707	6810	6570	6390	6150	5970	6480	6060	80	1890	500	4810	10	1	15997793	989	1.39	0.47	12	0.35	4461.00	13121.00	8290	20221027	-25.45	5280	20230726	17.05	7450	-17.05	20230414	5280	17.05	20230726	8290	-25.45	20221027	5280	17.05	20230726	4.08	N	004720	500	79 억	651286	N	N	966	N	N
97	20231016	090149	57	100.00	KOSPI	의약품	N	N	N	N	N	6220	-110	5	-1.74	18502460	2951	0.88	6300	6300	6220	8220	4440	6330	6265.53	4.07	-464	6810	6570	6390	6150	5970	6480	6060	80	1890	500	4810	10	1	15997793	995	1.39	0.47	12	0.02	4461.00	13121.00	8290	20221027	-24.97	5280	20230726	17.80	7450	-16.51	20230414	5280	17.80	20230726	8290	-24.97	20221027	5280	17.80	20230726	4.08	N	004720	500	79 억	651286	N	N	966	N	N
98	20231012	160150	57	100.00	KOSPI	의약품	N	N	N	N	N	6750	-50	5	-0.74	862621160	127309	92.74	6850	6850	6700	8840	4760	6800	6776.05	4.67	-6586	7020	6910	6780	6670	6540	6965	6725	80	2040	500	5160	10	1	15997793	1080	1.51	0.51	12	0.80	4461.00	13121.00	8290	20221027	-18.58	5280	20230726	27.84	7450	-9.40	20230414	5280	27.84	20230726	8290	-18.58	20221027	5280	27.84	20230726	4.37	N	004720	500	79 억	747799	N	N	2	N	N
99	20231012	150149	57	100.00	KOSPI	의약품	N	N	N	N	N	6750	-50	5	-0.74	809699830	119459	87.02	6850	6850	6700	8840	4760	6800	6778.06	4.67	-5781	7020	6910	6780	6670	6540	6965	6725	80	2040	500	5160	10	1	15997793	1080	1.51	0.51	12	0.75	4461.00	13121.00	8290	20221027	-18.58	5280	20230726	27.84	7450	-9.40	20230414	5280	27.84	20230726	8290	-18.58	20221027	5280	27.84	20230726	4.37	N	004720	500	79 억	747799	N	N	2	N	N
100	20231012	140148	57	100.00	KOSPI	의약품	N	N	N	N	N	6780	-20	5	-0.29	721873320	106445	77.54	6850	6850	6700	8840	4760	6800	6781.66	4.67	-4472	7020	6910	6780	6670	6540	6965	6725	80	2040	500	5160	10	1	15997793	1085	1.52	0.52	12	0.67	4461.00	13121.00	8290	20221027	-18.21	5280	20230726	28.41	7450	-8.99	20230414	5280	28.41	20230726	8290	-18.21	20221027	5280	28.41	20230726	4.37	N	004720	500	79 억	747799	N	N	2	N	N
101	20231012	130148	57	100.00	KOSPI	의약품	N	N	N	N	N	6820	20	2	0.29	666938090	98346	71.64	6850	6850	6700	8840	4760	6800	6781.55	4.67	-4373	7020	6910	6780	6670	6540	6965	6725	80	2040	500	5160	10	1	15997793	1091	1.53	0.52	12	0.61	4461.00	13121.00	8290	20221027	-17.73	5280	20230726	29.17	7450	-8.46	20230414	5280	29.17	20230726	8290	-17.73	20221027	5280	29.17	20230726	4.37	N	004720	500	79 억	747799	N	N	2	N	N
102	20231012	120151	57	100.00	KOSPI	의약품	N	N	N	N	N	6820	20	2	0.29	636066790	93810	68.33	6850	6850	6700	8840	4760	6800	6780.37	4.67	-6060	7020	6910	6780	6670	6540	6965	6725	80	2040	500	5160	10	1	15997793	1091	1.53	0.52	12	0.59	4461.00	13121.00	8290	20221027	-17.73	5280	20230726	29.17	7450	-8.46	20230414	5280	29.17	20230726	8290	-17.73	20221027	5280	29.17	20230726	4.37	N	004720	500	79 억	747799	N	N	2	N	N
103	20231012	110151	57	100.00	KOSPI	의약품	N	N	N	N	N	6790	-10	5	-0.15	524044930	77367	56.36	6850	6850	6700	8840	4760	6800	6773.49	4.67	-11936	7020	6910	6780	6670	6540	6965	6725	80	2040	500	5160	10	1	15997793	1086	1.52	0.52	12	0.48	4461.00	13121.00	8290	20221027	-18.09	5280	20230726	28.60	7450	-8.86	20230414	5280	28.60	20230726	8290	-18.09	20221027	5280	28.60	20230726	4.37	N	004720	500	79 억	747799	N	N	2	N	N
104	20231012	100150	57	100.00	KOSPI	의약품	N	N	N	N	N	6760	-40	5	-0.59	422538920	62441	45.48	6850	6850	6700	8840	4760	6800	6767.01	4.67	-12490	7020	6910	6780	6670	6540	6965	6725	80	2040	500	5160	10	1	15997793	1081	1.52	0.52	12	0.39	4461.00	13121.00	8290	20221027	-18.46	5280	20230726	28.03	7450	-9.26	20230414	5280	28.03	20230726	8290	-18.46	20221027	5280	28.03	20230726	4.37	N	004720	500	79 억	747799	N	N	2	N	N
105	20231012	090152	57	100.00	KOSPI	의약품	N	N	N	N	N	6820	20	2	0.29	19783070	2890	2.11	6850	6850	6820	8840	4760	6800	6845.35	4.67	-1033	7020	6910	6780	6670	6540	6965	6725	80	2040	500	5160	10	1	15997793	1091	1.53	0.52	12	0.02	4461.00	13121.00	8290	20221027	-17.73	5280	20230726	29.17	7450	-8.46	20230414	5280	29.17	20230726	8290	-17.73	20221027	5280	29.17	20230726	4.37	N	004720	500	79 억	747799	N	N	2	N	N
106	20231011	160150	57	100.00	KOSPI	의약품	N	N	N	N	N	6800	220	2	3.34	926125310	136127	45.18	6660	6890	6650	8550	4610	6580	6803.40	4.37	47546	7173	6876	6723	6426	6273	6800	6350	80	1970	500	5000	10	1	15997793	1088	1.52	0.52	12	0.85	4461.00	13121.00	8290	20221027	-17.97	5280	20230726	28.79	7450	-8.72	20230414	5280	28.79	20230726	8290	-17.97	20221027	5280	28.79	20230726	4.42	N	004720	500	79 억	699717	N	N	2	N	N
107	20231011	150148	57	100.00	KOSPI	의약품	N	N	N	N	N	6790	210	2	3.19	868029460	127565	42.34	6660	6890	6650	8550	4610	6580	6804.61	4.37	48085	7173	6876	6723	6426	6273	6800	6350	80	1970	500	5000	10	1	15997793	1086	1.52	0.52	12	0.80	4461.00	13121.00	8290	20221027	-18.09	5280	20230726	28.60	7450	-8.86	20230414	5280	28.60	20230726	8290	-18.09	20221027	5280	28.60	20230726	4.42	N	004720	500	79 억	699717	N	N	2	N	N
108	20231011	140149	57	100.00	KOSPI	의약품	N	N	N	N	N	6820	240	2	3.65	771492600	113353	37.62	6660	6890	6650	8550	4610	6580	6806.11	4.37	44706	7173	6876	6723	6426	6273	6800	6350	80	1970	500	5000	10	1	15997793	1091	1.53	0.52	12	0.71	4461.00	13121.00	8290	20221027	-17.73	5280	20230726	29.17	7450	-8.46	20230414	5280	29.17	20230726	8290	-17.73	20221027	5280	29.17	20230726	4.42	N	004720	500	79 억	699717	N	N	2	N	N
109	20231011	130148	57	100.00	KOSPI	의약품	N	N	N	N	N	6840	260	2	3.95	711208850	104533	34.69	6660	6890	6650	8550	4610	6580	6803.68	4.37	44234	7173	6876	6723	6426	6273	6800	6350	80	1970	500	5000	10	1	15997793	1094	1.53	0.52	12	0.65	4461.00	13121.00	8290	20221027	-17.49	5280	20230726	29.55	7450	-8.19	20230414	5280	29.55	20230726	8290	-17.49	20221027	5280	29.55	20230726	4.42	N	004720	500	79 억	699717	N	N	2	N	N
110	20231011	120151	57	100.00	KOSPI	의약품	N	N	N	N	N	6870	290	2	4.41	636732260	93655	31.08	6660	6890	6650	8550	4610	6580	6798.70	4.37	41333	7173	6876	6723	6426	6273	6800	6350	80	1970	500	5000	10	1	15997793	1099	1.54	0.52	12	0.59	4461.00	13121.00	8290	20221027	-17.13	5280	20230726	30.11	7450	-7.79	20230414	5280	30.11	20230726	8290	-17.13	20221027	5280	30.11	20230726	4.42	N	004720	500	79 억	699717	N	N	2	N	N
111	20231011	110150	57	100.00	KOSPI	의약품	N	N	N	N	N	6820	240	2	3.65	487396430	71878	23.86	6660	6890	6650	8550	4610	6580	6780.88	4.37	27097	7173	6876	6723	6426	6273	6800	6350	80	1970	500	5000	10	1	15997793	1091	1.53	0.52	12	0.45	4461.00	13121.00	8290	20221027	-17.73	5280	20230726	29.17	7450	-8.46	20230414	5280	29.17	20230726	8290	-17.73	20221027	5280	29.17	20230726	4.42	N	004720	500	79 억	699717	N	N	2	N	N
112	20231011	100149	57	100.00	KOSPI	의약품	N	N	N	N	N	6820	240	2	3.65	411383700	60693	20.14	6660	6890	6650	8550	4610	6580	6778.11	4.37	23822	7173	6876	6723	6426	6273	6800	6350	80	1970	500	5000	10	1	15997793	1091	1.53	0.52	12	0.38	4461.00	13121.00	8290	20221027	-17.73	5280	20230726	29.17	7450	-8.46	20230414	5280	29.17	20230726	8290	-17.73	20221027	5280	29.17	20230726	4.42	N	004720	500	79 억	699717	N	N	2	N	N
113	20231011	090149	57	100.00	KOSPI	의약품	N	N	N	N	N	6770	190	2	2.89	55627580	8322	2.76	6660	6770	6650	8550	4610	6580	6684.40	4.37	3751	7173	6876	6723	6426	6273	6800	6350	80	1970	500	5000	10	1	15997793	1083	1.52	0.52	12	0.05	4461.00	13121.00	8290	20221027	-18.34	5280	20230726	28.22	7450	-9.13	20230414	5280	28.22	20230726	8290	-18.34	20221027	5280	28.22	20230726	4.42	N	004720	500	79 억	699717	N	N	2	N	N
114	20231010	160149	57	100.00	KOSPI	의약품	N	N	N	N	N	6580	-200	5	-2.95	2055195350	300371	177.64	6780	7020	6570	8810	4750	6780	6842.30	4.32	12391	7106	6942	6676	6512	6246	7025	6595	80	2030	500	5150	10	1	15997793	1053	1.48	0.50	12	1.88	4461.00	13121.00	8290	20221027	-20.63	5280	20230726	24.62	7450	-11.68	20230414	5280	24.62	20230726	8290	-20.63	20221027	5280	24.62	20230726	4.40	N	004720	500	79 억	690861	N	N	2	N	N
115	20231010	150149	57	100.00	KOSPI	의약품	N	N	N	N	N	6760	-20	5	-0.29	1839650630	267871	158.42	6780	7020	6640	8810	4750	6780	6867.80	4.32	7286	7106	6942	6676	6512	6246	7025	6595	80	2030	500	5150	10	1	15997793	1081	1.52	0.52	12	1.67	4461.00	13121.00	8290	20221027	-18.46	5280	20230726	28.03	7450	-9.26	20230414	5280	28.03	20230726	8290	-18.46	20221027	5280	28.03	20230726	4.40	N	004720	500	79 억	690861	N	N	3	N	N
116	20231010	140148	57	100.00	KOSPI	의약품	N	N	N	N	N	6760	-20	5	-0.29	1663008860	241508	142.83	6780	7020	6700	8810	4750	6780	6886.10	4.32	11242	7106	6942	6676	6512	6246	7025	6595	80	2030	500	5150	10	1	15997793	1081	1.52	0.52	12	1.51	4461.00	13121.00	8290	20221027	-18.46	5280	20230726	28.03	7450	-9.26	20230414	5280	28.03	20230726	8290	-18.46	20221027	5280	28.03	20230726	4.40	N	004720	500	79 억	690861	N	N	3	N	N
117	20231010	130148	57	100.00	KOSPI	의약품	N	N	N	N	N	6770	-10	5	-0.15	1539239540	223170	131.98	6780	7020	6700	8810	4750	6780	6897.36	4.32	12779	7106	6942	6676	6512	6246	7025	6595	80	2030	500	5150	10	1	15997793	1083	1.52	0.52	12	1.40	4461.00	13121.00	8290	20221027	-18.34	5280	20230726	28.22	7450	-9.13	20230414	5280	28.22	20230726	8290	-18.34	20221027	5280	28.22	20230726	4.40	N	004720	500	79 억	690861	N	N	3	N	N
118	20231010	120147	57	100.00	KOSPI	의약품	N	N	N	N	N	6870	90	2	1.33	1328390750	192180	113.65	6780	7020	6700	8810	4750	6780	6912.48	4.32	11099	7106	6942	6676	6512	6246	7025	6595	80	2030	500	5150	10	1	15997793	1099	1.54	0.52	12	1.20	4461.00	13121.00	8290	20221027	-17.13	5280	20230726	30.11	7450	-7.79	20230414	5280	30.11	20230726	8290	-17.13	20221027	5280	30.11	20230726	4.40	N	004720	500	79 억	690861	N	N	3	N	N
119	20231010	110146	57	100.00	KOSPI	의약품	N	N	N	N	N	6960	180	2	2.65	922460430	133785	79.12	6780	6990	6700	8810	4750	6780	6895.42	4.32	460	7106	6942	6676	6512	6246	7025	6595	80	2030	500	5150	10	1	15997793	1113	1.56	0.53	12	0.84	4461.00	13121.00	8290	20221027	-16.04	5280	20230726	31.82	7450	-6.58	20230414	5280	31.82	20230726	8290	-16.04	20221027	5280	31.82	20230726	4.40	N	004720	500	79 억	690861	N	N	3	N	N
120	20231010	100147	57	100.00	KOSPI	의약품	N	N	N	N	N	6940	160	2	2.36	658694380	95854	56.69	6780	6980	6700	8810	4750	6780	6872.22	4.32	-4808	7106	6942	6676	6512	6246	7025	6595	80	2030	500	5150	10	1	15997793	1110	1.56	0.53	12	0.60	4461.00	13121.00	8290	20221027	-16.28	5280	20230726	31.44	7450	-6.85	20230414	5280	31.44	20230726	8290	-16.28	20221027	5280	31.44	20230726	4.40	N	004720	500	79 억	690861	N	N	3	N	N
121	20231010	090148	57	100.00	KOSPI	의약품	N	N	N	N	N	6750	-30	5	-0.44	32858260	4848	2.87	6780	6840	6750	8810	4750	6780	6777.50	4.32	-668	7106	6942	6676	6512	6246	7025	6595	80	2030	500	5150	10	1	15997793	1080	1.51	0.51	12	0.03	4461.00	13121.00	8290	20221027	-18.58	5280	20230726	27.84	7450	-9.40	20230414	5280	27.84	20230726	8290	-18.58	20221027	5280	27.84	20230726	4.40	N	004720	500	79 억	690861	N	N	3	N	N
122	20231006	160148	57	100.00	KOSPI	의약품	N	N	N	N	N	6780	210	2	3.20	1118933810	166657	27.73	6560	6840	6410	8540	4600	6570	6713.58	4.12	30223	7196	6882	6716	6402	6236	6800	6320	80	1970	500	4990	10	1	15997793	1085	1.52	0.52	12	1.04	4461.00	13121.00	8290	20221027	-18.21	5280	20230726	28.41	7450	-8.99	20230414	5280	28.41	20230726	8290	-18.21	20221027	5280	28.41	20230726	4.48	N	004720	500	79 억	658877	N	N	3	N	N
123	20231006	150145	57	100.00	KOSPI	의약품	N	N	N	N	N	6740	170	2	2.59	991211330	147806	24.59	6560	6840	6410	8540	4600	6570	6706.16	4.12	31973	7196	6882	6716	6402	6236	6800	6320	80	1970	500	4990	10	1	15997793	1078	1.51	0.51	12	0.92	4461.00	13121.00	8290	20221027	-18.70	5280	20230726	27.65	7450	-9.53	20230414	5280	27.65	20230726	8290	-18.70	20221027	5280	27.65	20230726	4.48	N	004720	500	79 억	658877	N	N	5	N	N
124	20231006	140147	57	100.00	KOSPI	의약품	N	N	N	N	N	6770	200	2	3.04	895292330	133583	22.22	6560	6840	6410	8540	4600	6570	6702.14	4.12	28032	7196	6882	6716	6402	6236	6800	6320	80	1970	500	4990	10	1	15997793	1083	1.52	0.52	12	0.84	4461.00	13121.00	8290	20221027	-18.34	5280	20230726	28.22	7450	-9.13	20230414	5280	28.22	20230726	8290	-18.34	20221027	5280	28.22	20230726	4.48	N	004720	500	79 억	658877	N	N	5	N	N
125	20231006	130145	57	100.00	KOSPI	의약품	N	N	N	N	N	6740	170	2	2.59	810265990	121053	20.14	6560	6840	6410	8540	4600	6570	6693.48	4.12	23872	7196	6882	6716	6402	6236	6800	6320	80	1970	500	4990	10	1	15997793	1078	1.51	0.51	12	0.76	4461.00	13121.00	8290	20221027	-18.70	5280	20230726	27.65	7450	-9.53	20230414	5280	27.65	20230726	8290	-18.70	20221027	5280	27.65	20230726	4.48	N	004720	500	79 억	658877	N	N	5	N	N
126	20231006	120145	57	100.00	KOSPI	의약품	N	N	N	N	N	6730	160	2	2.44	770504670	115141	19.16	6560	6840	6410	8540	4600	6570	6691.84	4.12	22118	7196	6882	6716	6402	6236	6800	6320	80	1970	500	4990	10	1	15997793	1077	1.51	0.51	12	0.72	4461.00	13121.00	8290	20221027	-18.82	5280	20230726	27.46	7450	-9.66	20230414	5280	27.46	20230726	8290	-18.82	20221027	5280	27.46	20230726	4.48	N	004720	500	79 억	658877	N	N	5	N	N
127	20231006	110143	57	100.00	KOSPI	의약품	N	N	N	N	N	6810	240	2	3.65	643171570	96246	16.01	6560	6840	6410	8540	4600	6570	6682.58	4.12	22650	7196	6882	6716	6402	6236	6800	6320	80	1970	500	4990	10	1	15997793	1089	1.53	0.52	12	0.60	4461.00	13121.00	8290	20221027	-17.85	5280	20230726	28.98	7450	-8.59	20230414	5280	28.98	20230726	8290	-17.85	20221027	5280	28.98	20230726	4.48	N	004720	500	79 억	658877	N	N	5	N	N
128	20231006	100145	57	100.00	KOSPI	의약품	N	N	N	N	N	6710	140	2	2.13	438463180	65959	10.97	6560	6790	6410	8540	4600	6570	6647.51	4.12	12791	7196	6882	6716	6402	6236	6800	6320	80	1970	500	4990	10	1	15997793	1073	1.50	0.51	12	0.41	4461.00	13121.00	8290	20221027	-19.06	5280	20230726	27.08	7450	-9.93	20230414	5280	27.08	20230726	8290	-19.06	20221027	5280	27.08	20230726	4.48	N	004720	500	79 억	658877	N	N	5	N	N
129	20231006	090143	57	100.00	KOSPI	의약품	N	N	N	N	N	6520	-50	5	-0.76	79931740	12260	2.04	6560	6560	6410	8540	4600	6570	6519.72	4.12	-678	7196	6882	6716	6402	6236	6800	6320	80	1970	500	4990	10	1	15997793	1043	1.46	0.50	12	0.08	4461.00	13121.00	8290	20221027	-21.35	5280	20230726	23.48	7450	-12.48	20230414	5280	23.48	20230726	8290	-21.35	20221027	5280	23.48	20230726	4.48	N	004720	500	79 억	658877	N	N	5	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History