KissMeData/007570/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	20231130	160233	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14800	-50	5	-0.34	377367110	25487	110.17	14840	14910	14750	19300	10400	14850	14806.26	6.40	685	15276	15062	14926	14712	14576	14995	14645	477	4450	2500	10690	10	1	19085664	2825	15.03	1.18	12	0.13	985.00	12530.00	22500	20221213	-34.22	13130	20231024	12.72	19750	-25.06	20230102	13130	12.72	20231024	22500	-34.22	20221213	13130	12.72	20231024	1.71	N	007570	2500	477 억	1222134	N	N	0	N	N
3	20231130	150233	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14790	-60	5	-0.40	352390120	23798	102.87	14840	14910	14750	19300	10400	14850	14807.55	6.40	613	15276	15062	14926	14712	14576	14995	14645	477	4450	2500	10690	10	1	19085664	2823	15.02	1.18	12	0.12	985.00	12530.00	22500	20221213	-34.27	13130	20231024	12.64	19750	-25.11	20230102	13130	12.64	20231024	22500	-34.27	20221213	13130	12.64	20231024	1.71	N	007570	2500	477 억	1222134	N	N	0	N	N
4	20231130	140233	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14780	-70	5	-0.47	314880910	21259	91.89	14840	14910	14750	19300	10400	14850	14811.65	6.40	627	15276	15062	14926	14712	14576	14995	14645	477	4450	2500	10690	10	1	19085664	2821	15.01	1.18	12	0.11	985.00	12530.00	22500	20221213	-34.31	13130	20231024	12.57	19750	-25.16	20230102	13130	12.57	20231024	22500	-34.31	20221213	13130	12.57	20231024	1.71	N	007570	2500	477 억	1222134	N	N	0	N	N
5	20231130	130233	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14810	-40	5	-0.27	298031050	20119	86.96	14840	14910	14750	19300	10400	14850	14813.41	6.40	627	15276	15062	14926	14712	14576	14995	14645	477	4450	2500	10690	10	1	19085664	2827	15.04	1.18	12	0.11	985.00	12530.00	22500	20221213	-34.18	13130	20231024	12.80	19750	-25.01	20230102	13130	12.80	20231024	22500	-34.18	20221213	13130	12.80	20231024	1.71	N	007570	2500	477 억	1222134	N	N	0	N	N
6	20231130	120236	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14800	-50	5	-0.34	239409250	16157	69.84	14840	14910	14750	19300	10400	14850	14817.68	6.40	792	15276	15062	14926	14712	14576	14995	14645	477	4450	2500	10690	10	1	19085664	2825	15.03	1.18	12	0.08	985.00	12530.00	22500	20221213	-34.22	13130	20231024	12.72	19750	-25.06	20230102	13130	12.72	20231024	22500	-34.22	20221213	13130	12.72	20231024	1.71	N	007570	2500	477 억	1222134	N	N	0	N	N
7	20231130	110234	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14840	-10	5	-0.07	186020570	12556	54.27	14840	14910	14750	19300	10400	14850	14815.27	6.40	911	15276	15062	14926	14712	14576	14995	14645	477	4450	2500	10690	10	1	19085664	2832	15.07	1.18	12	0.07	985.00	12530.00	22500	20221213	-34.04	13130	20231024	13.02	19750	-24.86	20230102	13130	13.02	20231024	22500	-34.04	20221213	13130	13.02	20231024	1.71	N	007570	2500	477 억	1222134	N	N	0	N	N
8	20231130	100232	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14810	-40	5	-0.27	113546590	7652	33.08	14840	14910	14780	19300	10400	14850	14838.81	6.40	-17	15276	15062	14926	14712	14576	14995	14645	477	4450	2500	10690	10	1	19085664	2827	15.04	1.18	12	0.04	985.00	12530.00	22500	20221213	-34.18	13130	20231024	12.80	19750	-25.01	20230102	13130	12.80	20231024	22500	-34.18	20221213	13130	12.80	20231024	1.71	N	007570	2500	477 억	1222134	N	N	0	N	N
9	20231130	090234	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14840	-10	5	-0.07	1632400	110	0.48	14840	14840	14840	19300	10400	14850	14840.00	6.40	-21	15276	15062	14926	14712	14576	14995	14645	477	4450	2500	10690	10	1	19085664	2832	15.07	1.18	12	0.00	985.00	12530.00	22500	20221213	-34.04	13130	20231024	13.02	19750	-24.86	20230102	13130	13.02	20231024	22500	-34.04	20221213	13130	13.02	20231024	1.71	N	007570	2500	477 억	1222134	N	N	0	N	N
10	20231129	160232	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14850	-220	5	-1.46	345325870	23101	177.30	15140	15140	14790	19590	10550	15070	14948.52	6.41	-1602	15296	15182	15066	14952	14836	15240	15010	477	4520	2500	10850	10	1	19085664	2834	15.08	1.19	12	0.12	985.00	12530.00	22500	20221213	-34.00	13130	20231024	13.10	19750	-24.81	20230102	13130	13.10	20231024	22500	-34.00	20221213	13130	13.10	20231024	1.71	N	007570	2500	477 억	1224260	N	N	0	N	N
11	20231129	150233	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14820	-250	5	-1.66	332870790	22262	170.87	15140	15140	14790	19590	10550	15070	14952.42	6.41	-1560	15296	15182	15066	14952	14836	15240	15010	477	4520	2500	10850	10	1	19085664	2828	15.05	1.18	12	0.12	985.00	12530.00	22500	20221213	-34.13	13130	20231024	12.87	19750	-24.96	20230102	13130	12.87	20231024	22500	-34.13	20221213	13130	12.87	20231024	1.71	N	007570	2500	477 억	1224260	N	N	0	N	N
12	20231129	140233	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14960	-110	5	-0.73	198623830	13240	101.62	15140	15140	14940	19590	10550	15070	15001.80	6.41	-322	15296	15182	15066	14952	14836	15240	15010	477	4520	2500	10850	10	1	19085664	2855	15.19	1.19	12	0.07	985.00	12530.00	22500	20221213	-33.51	13130	20231024	13.94	19750	-24.25	20230102	13130	13.94	20231024	22500	-33.51	20221213	13130	13.94	20231024	1.71	N	007570	2500	477 억	1224260	N	N	0	N	N
13	20231129	130234	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14970	-100	5	-0.66	165541310	11028	84.64	15140	15140	14940	19590	10550	15070	15011.00	6.41	223	15296	15182	15066	14952	14836	15240	15010	477	4520	2500	10850	10	1	19085664	2857	15.20	1.19	12	0.06	985.00	12530.00	22500	20221213	-33.47	13130	20231024	14.01	19750	-24.20	20230102	13130	14.01	20231024	22500	-33.47	20221213	13130	14.01	20231024	1.71	N	007570	2500	477 억	1224260	N	N	0	N	N
14	20231129	120233	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15040	-30	5	-0.20	116063680	7723	59.28	15140	15140	14960	19590	10550	15070	15028.32	6.41	-372	15296	15182	15066	14952	14836	15240	15010	477	4520	2500	10850	10	1	19085664	2870	15.27	1.20	12	0.04	985.00	12530.00	22500	20221213	-33.16	13130	20231024	14.55	19750	-23.85	20230102	13130	14.55	20231024	22500	-33.16	20221213	13130	14.55	20231024	1.71	N	007570	2500	477 억	1224260	N	N	0	N	N
15	20231129	110232	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15100	30	2	0.20	63066990	4195	32.20	15140	15140	14960	19590	10550	15070	15033.85	6.41	-755	15296	15182	15066	14952	14836	15240	15010	477	4520	2500	10850	10	1	19085664	2882	15.33	1.21	12	0.02	985.00	12530.00	22500	20221213	-32.89	13130	20231024	15.00	19750	-23.54	20230102	13130	15.00	20231024	22500	-32.89	20221213	13130	15.00	20231024	1.71	N	007570	2500	477 억	1224260	N	N	0	N	N
16	20231129	100231	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15100	30	2	0.20	49845520	3319	25.47	15140	15140	14960	19590	10550	15070	15018.23	6.41	-623	15296	15182	15066	14952	14836	15240	15010	477	4520	2500	10850	10	1	19085664	2882	15.33	1.21	12	0.02	985.00	12530.00	22500	20221213	-32.89	13130	20231024	15.00	19750	-23.54	20230102	13130	15.00	20231024	22500	-32.89	20221213	13130	15.00	20231024	1.71	N	007570	2500	477 억	1224260	N	N	0	N	N
17	20231129	090231	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15070	0	3	0.00	5835310	387	2.97	15140	15140	15070	19590	10550	15070	15078.32	6.41	-344	15296	15182	15066	14952	14836	15240	15010	477	4520	2500	10850	10	1	19085664	2876	15.30	1.20	12	0.00	985.00	12530.00	22500	20221213	-33.02	13130	20231024	14.78	19750	-23.70	20230102	13130	14.78	20231024	22500	-33.02	20221213	13130	14.78	20231024	1.71	N	007570	2500	477 억	1224260	N	N	0	N	N
18	20231128	160233	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15070	20	2	0.13	195794100	13026	69.84	15050	15180	14950	19560	10540	15050	15030.54	6.41	1255	15423	15236	15093	14906	14763	15165	14835	477	4510	2500	10830	10	1	19085664	2876	15.30	1.20	12	0.07	985.00	12530.00	22500	20221213	-33.02	13130	20231024	14.78	19750	-23.70	20230102	13130	14.78	20231024	22500	-33.02	20221213	13130	14.78	20231024	1.70	N	007570	2500	477 억	1223188	N	N	0	N	N
19	20231128	150220	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15070	20	2	0.13	180285150	11997	64.33	15050	15180	14950	19560	10540	15050	15027.52	6.41	1215	15423	15236	15093	14906	14763	15165	14835	477	4510	2500	10830	10	1	19085664	2876	15.30	1.20	12	0.06	985.00	12530.00	22500	20221213	-33.02	13130	20231024	14.78	19750	-23.70	20230102	13130	14.78	20231024	22500	-33.02	20221213	13130	14.78	20231024	1.70	N	007570	2500	477 억	1223188	N	N	0	N	N
20	20231128	140231	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15090	40	2	0.27	165276540	11001	58.99	15050	15180	14950	19560	10540	15050	15023.77	6.41	1099	15423	15236	15093	14906	14763	15165	14835	477	4510	2500	10830	10	1	19085664	2880	15.32	1.20	12	0.06	985.00	12530.00	22500	20221213	-32.93	13130	20231024	14.93	19750	-23.59	20230102	13130	14.93	20231024	22500	-32.93	20221213	13130	14.93	20231024	1.70	N	007570	2500	477 억	1223188	N	N	0	N	N
21	20231128	130232	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15020	-30	5	-0.20	143021420	9521	51.05	15050	15180	14950	19560	10540	15050	15021.68	6.41	539	15423	15236	15093	14906	14763	15165	14835	477	4510	2500	10830	10	1	19085664	2867	15.25	1.20	12	0.05	985.00	12530.00	22500	20221213	-33.24	13130	20231024	14.39	19750	-23.95	20230102	13130	14.39	20231024	22500	-33.24	20221213	13130	14.39	20231024	1.70	N	007570	2500	477 억	1223188	N	N	0	N	N
22	20231128	120231	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15020	-30	5	-0.20	130379470	8679	46.54	15050	15180	14950	19560	10540	15050	15022.41	6.41	513	15423	15236	15093	14906	14763	15165	14835	477	4510	2500	10830	10	1	19085664	2867	15.25	1.20	12	0.05	985.00	12530.00	22500	20221213	-33.24	13130	20231024	14.39	19750	-23.95	20230102	13130	14.39	20231024	22500	-33.24	20221213	13130	14.39	20231024	1.70	N	007570	2500	477 억	1223188	N	N	0	N	N
23	20231128	110232	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15030	-20	5	-0.13	121151400	8064	43.24	15050	15180	14950	19560	10540	15050	15023.74	6.41	435	15423	15236	15093	14906	14763	15165	14835	477	4510	2500	10830	10	1	19085664	2869	15.26	1.20	12	0.04	985.00	12530.00	22500	20221213	-33.20	13130	20231024	14.47	19750	-23.90	20230102	13130	14.47	20231024	22500	-33.20	20221213	13130	14.47	20231024	1.70	N	007570	2500	477 억	1223188	N	N	0	N	N
24	20231128	100231	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15090	40	2	0.27	89460910	5954	31.92	15050	15180	14950	19560	10540	15050	15025.35	6.41	285	15423	15236	15093	14906	14763	15165	14835	477	4510	2500	10830	10	1	19085664	2880	15.32	1.20	12	0.03	985.00	12530.00	22500	20221213	-32.93	13130	20231024	14.93	19750	-23.59	20230102	13130	14.93	20231024	22500	-32.93	20221213	13130	14.93	20231024	1.70	N	007570	2500	477 억	1223188	N	N	0	N	N
25	20231128	090230	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15180	130	2	0.86	9826830	652	3.50	15050	15180	15050	19560	10540	15050	15071.83	6.41	211	15423	15236	15093	14906	14763	15165	14835	477	4510	2500	10830	10	1	19085664	2897	15.41	1.21	12	0.00	985.00	12530.00	22500	20221213	-32.53	13130	20231024	15.61	19750	-23.14	20230102	13130	15.61	20231024	22500	-32.53	20221213	13130	15.61	20231024	1.70	N	007570	2500	477 억	1223188	N	N	0	N	N
26	20231127	160232	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15050	-110	5	-0.73	281381880	18650	56.24	15280	15280	14950	19700	10620	15160	15087.50	6.43	-3429	15460	15310	15150	15000	14840	15385	15075	477	4540	2500	10910	10	1	19085664	2872	15.28	1.20	12	0.10	985.00	12530.00	22500	20221213	-33.11	13130	20231024	14.62	19750	-23.80	20230102	13130	14.62	20231024	22500	-33.11	20221213	13130	14.62	20231024	1.71	N	007570	2500	477 억	1227304	N	N	0	N	N
27	20231127	150231	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15020	-140	5	-0.92	243750370	16146	48.69	15280	15280	14950	19700	10620	15160	15096.64	6.43	-3741	15460	15310	15150	15000	14840	15385	15075	477	4540	2500	10910	10	1	19085664	2867	15.25	1.20	12	0.08	985.00	12530.00	22500	20221213	-33.24	13130	20231024	14.39	19750	-23.95	20230102	13130	14.39	20231024	22500	-33.24	20221213	13130	14.39	20231024	1.71	N	007570	2500	477 억	1227304	N	N	0	N	N
28	20231127	140232	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15050	-110	5	-0.73	235874560	15622	47.11	15280	15280	14950	19700	10620	15160	15098.87	6.43	-3813	15460	15310	15150	15000	14840	15385	15075	477	4540	2500	10910	10	1	19085664	2872	15.28	1.20	12	0.08	985.00	12530.00	22500	20221213	-33.11	13130	20231024	14.62	19750	-23.80	20230102	13130	14.62	20231024	22500	-33.11	20221213	13130	14.62	20231024	1.71	N	007570	2500	477 억	1227304	N	N	0	N	N
29	20231127	130232	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15030	-130	5	-0.86	213866560	14157	42.69	15280	15280	14950	19700	10620	15160	15106.77	6.43	-3889	15460	15310	15150	15000	14840	15385	15075	477	4540	2500	10910	10	1	19085664	2869	15.26	1.20	12	0.07	985.00	12530.00	22500	20221213	-33.20	13130	20231024	14.47	19750	-23.90	20230102	13130	14.47	20231024	22500	-33.20	20221213	13130	14.47	20231024	1.71	N	007570	2500	477 억	1227304	N	N	0	N	N
30	20231127	120232	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15030	-130	5	-0.86	168857330	11155	33.64	15280	15280	15020	19700	10620	15160	15137.37	6.43	-3327	15460	15310	15150	15000	14840	15385	15075	477	4540	2500	10910	10	1	19085664	2869	15.26	1.20	12	0.06	985.00	12530.00	22500	20221213	-33.20	13130	20231024	14.47	19750	-23.90	20230102	13130	14.47	20231024	22500	-33.20	20221213	13130	14.47	20231024	1.71	N	007570	2500	477 억	1227304	N	N	0	N	N
31	20231127	110229	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15150	-10	5	-0.07	92732540	6108	18.42	15280	15280	15110	19700	10620	15160	15182.15	6.43	-2782	15460	15310	15150	15000	14840	15385	15075	477	4540	2500	10910	10	1	19085664	2891	15.38	1.21	12	0.03	985.00	12530.00	22500	20221213	-32.67	13130	20231024	15.38	19750	-23.29	20230102	13130	15.38	20231024	22500	-32.67	20221213	13130	15.38	20231024	1.71	N	007570	2500	477 억	1227304	N	N	0	N	N
32	20231127	100229	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15180	20	2	0.13	71585270	4710	14.20	15280	15280	15120	19700	10620	15160	15198.58	6.43	-2737	15460	15310	15150	15000	14840	15385	15075	477	4540	2500	10910	10	1	19085664	2897	15.41	1.21	12	0.02	985.00	12530.00	22500	20221213	-32.53	13130	20231024	15.61	19750	-23.14	20230102	13130	15.61	20231024	22500	-32.53	20221213	13130	15.61	20231024	1.71	N	007570	2500	477 억	1227304	N	N	0	N	N
33	20231127	090229	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15180	20	2	0.13	3788100	249	0.75	15280	15280	15180	19700	10620	15160	15213.47	6.43	-157	15460	15310	15150	15000	14840	15385	15075	477	4540	2500	10910	10	1	19085664	2897	15.41	1.21	12	0.00	985.00	12530.00	22500	20221213	-32.53	13130	20231024	15.61	19750	-23.14	20230102	13130	15.61	20231024	22500	-32.53	20221213	13130	15.61	20231024	1.71	N	007570	2500	477 억	1227304	N	N	0	N	N
34	20231124	160228	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15160	180	2	1.20	500020740	32907	104.99	15130	15300	14990	19470	10490	14980	15194.97	6.44	-2006	15333	15156	14933	14756	14533	15245	14845	477	4490	2500	10780	10	1	19085664	2893	15.39	1.21	12	0.17	985.00	12530.00	22500	20221213	-32.62	13130	20231024	15.46	19750	-23.24	20230102	13130	15.46	20231024	22500	-32.62	20221213	13130	15.46	20231024	1.69	N	007570	2500	477 억	1229417	N	N	0	N	N
35	20231124	150231	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15120	140	2	0.93	482820900	31770	101.36	15130	15300	14990	19470	10490	14980	15197.38	6.44	-1972	15333	15156	14933	14756	14533	15245	14845	477	4490	2500	10780	10	1	19085664	2886	15.35	1.21	12	0.17	985.00	12530.00	22500	20221213	-32.80	13130	20231024	15.16	19750	-23.44	20230102	13130	15.16	20231024	22500	-32.80	20221213	13130	15.16	20231024	1.69	N	007570	2500	477 억	1229417	N	N	0	N	N
36	20231124	140230	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15150	170	2	1.13	463540620	30496	97.29	15130	15300	14990	19470	10490	14980	15200.05	6.44	-1866	15333	15156	14933	14756	14533	15245	14845	477	4490	2500	10780	10	1	19085664	2891	15.38	1.21	12	0.16	985.00	12530.00	22500	20221213	-32.67	13130	20231024	15.38	19750	-23.29	20230102	13130	15.38	20231024	22500	-32.67	20221213	13130	15.38	20231024	1.69	N	007570	2500	477 억	1229417	N	N	0	N	N
37	20231124	130229	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15190	210	2	1.40	408937480	26894	85.80	15130	15300	14990	19470	10490	14980	15205.53	6.44	-1136	15333	15156	14933	14756	14533	15245	14845	477	4490	2500	10780	10	1	19085664	2899	15.42	1.21	12	0.14	985.00	12530.00	22500	20221213	-32.49	13130	20231024	15.69	19750	-23.09	20230102	13130	15.69	20231024	22500	-32.49	20221213	13130	15.69	20231024	1.69	N	007570	2500	477 억	1229417	N	N	0	N	N
38	20231124	120231	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15190	210	2	1.40	386289330	25404	81.05	15130	15300	14990	19470	10490	14980	15205.85	6.44	-1270	15333	15156	14933	14756	14533	15245	14845	477	4490	2500	10780	10	1	19085664	2899	15.42	1.21	12	0.13	985.00	12530.00	22500	20221213	-32.49	13130	20231024	15.69	19750	-23.09	20230102	13130	15.69	20231024	22500	-32.49	20221213	13130	15.69	20231024	1.69	N	007570	2500	477 억	1229417	N	N	0	N	N
39	20231124	110230	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15220	240	2	1.60	352103500	23155	73.87	15130	15300	14990	19470	10490	14980	15206.37	6.44	-1084	15333	15156	14933	14756	14533	15245	14845	477	4490	2500	10780	10	1	19085664	2905	15.45	1.21	12	0.12	985.00	12530.00	22500	20221213	-32.36	13130	20231024	15.92	19750	-22.94	20230102	13130	15.92	20231024	22500	-32.36	20221213	13130	15.92	20231024	1.69	N	007570	2500	477 억	1229417	N	N	0	N	N
40	20231124	100228	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15230	250	2	1.67	269170900	17701	56.47	15130	15300	14990	19470	10490	14980	15206.54	6.44	289	15333	15156	14933	14756	14533	15245	14845	477	4490	2500	10780	10	1	19085664	2907	15.46	1.22	12	0.09	985.00	12530.00	22500	20221213	-32.31	13130	20231024	15.99	19750	-22.89	20230102	13130	15.99	20231024	22500	-32.31	20221213	13130	15.99	20231024	1.69	N	007570	2500	477 억	1229417	N	N	0	N	N
41	20231124	090229	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14990	10	2	0.07	20785560	1378	4.40	15130	15130	14990	19470	10490	14980	15083.86	6.44	57	15333	15156	14933	14756	14533	15245	14845	477	4490	2500	10780	10	1	19085664	2861	15.22	1.20	12	0.01	985.00	12530.00	22500	20221213	-33.38	13130	20231024	14.17	19750	-24.10	20230102	13130	14.17	20231024	22500	-33.38	20221213	13130	14.17	20231024	1.69	N	007570	2500	477 억	1229417	N	N	0	N	N
42	20231123	160227	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14980	150	2	1.01	468891570	31289	91.76	14830	15110	14710	19270	10390	14830	14985.83	6.44	-359	15270	15050	14840	14620	14410	15160	14730	477	4440	2500	10670	10	1	19085664	2859	15.21	1.20	12	0.16	985.00	12530.00	22500	20221213	-33.42	13130	20231024	14.09	19750	-24.15	20230102	13130	14.09	20231024	22500	-33.42	20221213	13130	14.09	20231024	1.71	N	007570	2500	477 억	1229857	N	N	2	N	N
43	20231123	150233	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15020	190	2	1.28	458213910	30577	89.67	14830	15110	14710	19270	10390	14830	14985.57	6.44	-510	15270	15050	14840	14620	14410	15160	14730	477	4440	2500	10670	10	1	19085664	2867	15.25	1.20	12	0.16	985.00	12530.00	22500	20221213	-33.24	13130	20231024	14.39	19750	-23.95	20230102	13130	14.39	20231024	22500	-33.24	20221213	13130	14.39	20231024	1.71	N	007570	2500	477 억	1229857	N	N	2	N	N
44	20231123	140231	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15000	170	2	1.15	397712940	26551	77.86	14830	15110	14710	19270	10390	14830	14979.21	6.44	-512	15270	15050	14840	14620	14410	15160	14730	477	4440	2500	10670	10	1	19085664	2863	15.23	1.20	12	0.14	985.00	12530.00	22500	20221213	-33.33	13130	20231024	14.24	19750	-24.05	20230102	13130	14.24	20231024	22500	-33.33	20221213	13130	14.24	20231024	1.71	N	007570	2500	477 억	1229857	N	N	2	N	N
45	20231123	130231	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14980	150	2	1.01	373299640	24923	73.09	14830	15110	14710	19270	10390	14830	14978.12	6.44	-849	15270	15050	14840	14620	14410	15160	14730	477	4440	2500	10670	10	1	19085664	2859	15.21	1.20	12	0.13	985.00	12530.00	22500	20221213	-33.42	13130	20231024	14.09	19750	-24.15	20230102	13130	14.09	20231024	22500	-33.42	20221213	13130	14.09	20231024	1.71	N	007570	2500	477 억	1229857	N	N	2	N	N
46	20231123	120229	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15000	170	2	1.15	342814640	22890	67.13	14830	15110	14710	19270	10390	14830	14976.61	6.44	-997	15270	15050	14840	14620	14410	15160	14730	477	4440	2500	10670	10	1	19085664	2863	15.23	1.20	12	0.12	985.00	12530.00	22500	20221213	-33.33	13130	20231024	14.24	19750	-24.05	20230102	13130	14.24	20231024	22500	-33.33	20221213	13130	14.24	20231024	1.71	N	007570	2500	477 억	1229857	N	N	2	N	N
47	20231123	110232	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14960	130	2	0.88	271371510	18112	53.12	14830	15110	14710	19270	10390	14830	14982.97	6.44	-2237	15270	15050	14840	14620	14410	15160	14730	477	4440	2500	10670	10	1	19085664	2855	15.19	1.19	12	0.09	985.00	12530.00	22500	20221213	-33.51	13130	20231024	13.94	19750	-24.25	20230102	13130	13.94	20231024	22500	-33.51	20221213	13130	13.94	20231024	1.71	N	007570	2500	477 억	1229857	N	N	2	N	N
48	20231123	100229	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15050	220	2	1.48	183283430	12250	35.92	14830	15110	14710	19270	10390	14830	14961.91	6.44	-2259	15270	15050	14840	14620	14410	15160	14730	477	4440	2500	10670	10	1	19085664	2872	15.28	1.20	12	0.06	985.00	12530.00	22500	20221213	-33.11	13130	20231024	14.62	19750	-23.80	20230102	13130	14.62	20231024	22500	-33.11	20221213	13130	14.62	20231024	1.71	N	007570	2500	477 억	1229857	N	N	2	N	N
49	20231123	090228	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14940	110	2	0.74	2785280	188	0.55	14830	14940	14770	19270	10390	14830	14815.32	6.44	-91	15270	15050	14840	14620	14410	15160	14730	477	4440	2500	10670	10	1	19085664	2851	15.17	1.19	12	0.00	985.00	12530.00	22500	20221213	-33.60	13130	20231024	13.79	19750	-24.35	20230102	13130	13.79	20231024	22500	-33.60	20221213	13130	13.79	20231024	1.71	N	007570	2500	477 억	1229857	N	N	2	N	N
50	20231122	160223	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14830	80	2	0.54	507043210	34089	202.65	14700	15060	14630	19170	10330	14750	14874.12	6.44	-769	14876	14812	14726	14662	14576	14770	14620	477	4420	2500	10620	10	1	19085664	2830	15.06	1.18	12	0.18	985.00	12530.00	22500	20221213	-34.09	13130	20231024	12.95	19750	-24.91	20230102	13130	12.95	20231024	22500	-34.09	20221213	13130	12.95	20231024	1.71	N	007570	2500	477 억	1228881	N	N	2	N	N
51	20231122	150228	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14800	50	2	0.34	480527090	32297	191.99	14700	15060	14630	19170	10330	14750	14878.38	6.44	-427	14876	14812	14726	14662	14576	14770	14620	477	4420	2500	10620	10	1	19085664	2825	15.03	1.18	12	0.17	985.00	12530.00	22500	20221213	-34.22	13130	20231024	12.72	19750	-25.06	20230102	13130	12.72	20231024	22500	-34.22	20221213	13130	12.72	20231024	1.71	N	007570	2500	477 억	1228881	N	N	2	N	N
52	20231122	140223	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14890	140	2	0.95	433324520	29114	173.07	14700	15060	14630	19170	10330	14750	14883.72	6.44	-356	14876	14812	14726	14662	14576	14770	14620	477	4420	2500	10620	10	1	19085664	2842	15.12	1.19	12	0.15	985.00	12530.00	22500	20221213	-33.82	13130	20231024	13.40	19750	-24.61	20230102	13130	13.40	20231024	22500	-33.82	20221213	13130	13.40	20231024	1.71	N	007570	2500	477 억	1228881	N	N	2	N	N
53	20231122	130234	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14900	150	2	1.02	412076990	27686	164.58	14700	15060	14630	19170	10330	14750	14883.95	6.44	-421	14876	14812	14726	14662	14576	14770	14620	477	4420	2500	10620	10	1	19085664	2844	15.13	1.19	12	0.15	985.00	12530.00	22500	20221213	-33.78	13130	20231024	13.48	19750	-24.56	20230102	13130	13.48	20231024	22500	-33.78	20221213	13130	13.48	20231024	1.71	N	007570	2500	477 억	1228881	N	N	2	N	N
54	20231122	120231	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15040	290	2	1.97	348017640	23401	139.11	14700	15060	14630	19170	10330	14750	14871.91	6.44	-558	14876	14812	14726	14662	14576	14770	14620	477	4420	2500	10620	10	1	19085664	2870	15.27	1.20	12	0.12	985.00	12530.00	22500	20221213	-33.16	13130	20231024	14.55	19750	-23.85	20230102	13130	14.55	20231024	22500	-33.16	20221213	13130	14.55	20231024	1.71	N	007570	2500	477 억	1228881	N	N	2	N	N
55	20231122	110238	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14870	120	2	0.81	154732450	10476	62.28	14700	14880	14630	19170	10330	14750	14770.18	6.44	-431	14876	14812	14726	14662	14576	14770	14620	477	4420	2500	10620	10	1	19085664	2838	15.10	1.19	12	0.05	985.00	12530.00	22500	20221213	-33.91	13130	20231024	13.25	19750	-24.71	20230102	13130	13.25	20231024	22500	-33.91	20221213	13130	13.25	20231024	1.71	N	007570	2500	477 억	1228881	N	N	2	N	N
56	20231122	100234	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14820	70	2	0.47	111767690	7575	45.03	14700	14880	14630	19170	10330	14750	14754.81	6.44	163	14876	14812	14726	14662	14576	14770	14620	477	4420	2500	10620	10	1	19085664	2828	15.05	1.18	12	0.04	985.00	12530.00	22500	20221213	-34.13	13130	20231024	12.87	19750	-24.96	20230102	13130	12.87	20231024	22500	-34.13	20221213	13130	12.87	20231024	1.71	N	007570	2500	477 억	1228881	N	N	2	N	N
57	20231122	090225	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14700	-50	5	-0.34	7658700	521	3.10	14700	14700	14700	19170	10330	14750	14700.00	6.44	0	14876	14812	14726	14662	14576	14770	14620	477	4420	2500	10620	10	1	19085664	2806	14.92	1.17	12	0.00	985.00	12530.00	22500	20221213	-34.67	13130	20231024	11.96	19750	-25.57	20230102	13130	11.96	20231024	22500	-34.67	20221213	13130	11.96	20231024	1.71	N	007570	2500	477 억	1228881	N	N	2	N	N
58	20231121	160226	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14750	80	2	0.55	246728000	16769	126.88	14790	14790	14640	19070	10270	14670	14713.34	6.42	5226	14976	14822	14596	14442	14216	14900	14520	477	4400	2500	10560	10	1	19085664	2815	14.97	1.18	12	0.09	985.00	12530.00	22500	20221213	-34.44	13130	20231024	12.34	19750	-25.32	20230102	13130	12.34	20231024	22500	-34.44	20221213	13130	12.34	20231024	1.72	N	007570	2500	477 억	1224517	N	N	2	N	N
59	20231121	150226	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14730	60	2	0.41	202326880	13758	104.10	14790	14790	14640	19070	10270	14670	14706.13	6.42	4646	14976	14822	14596	14442	14216	14900	14520	477	4400	2500	10560	10	1	19085664	2811	14.95	1.18	12	0.07	985.00	12530.00	22500	20221213	-34.53	13130	20231024	12.19	19750	-25.42	20230102	13130	12.19	20231024	22500	-34.53	20221213	13130	12.19	20231024	1.72	N	007570	2500	477 억	1224517	N	N	10	N	N
60	20231121	140222	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14750	80	2	0.55	195869250	13320	100.79	14790	14790	14640	19070	10270	14670	14704.90	6.42	4511	14976	14822	14596	14442	14216	14900	14520	477	4400	2500	10560	10	1	19085664	2815	14.97	1.18	12	0.07	985.00	12530.00	22500	20221213	-34.44	13130	20231024	12.34	19750	-25.32	20230102	13130	12.34	20231024	22500	-34.44	20221213	13130	12.34	20231024	1.72	N	007570	2500	477 억	1224517	N	N	10	N	N
61	20231121	130224	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14750	80	2	0.55	183623270	12489	94.50	14790	14790	14640	19070	10270	14670	14702.80	6.42	4644	14976	14822	14596	14442	14216	14900	14520	477	4400	2500	10560	10	1	19085664	2815	14.97	1.18	12	0.07	985.00	12530.00	22500	20221213	-34.44	13130	20231024	12.34	19750	-25.32	20230102	13130	12.34	20231024	22500	-34.44	20221213	13130	12.34	20231024	1.72	N	007570	2500	477 억	1224517	N	N	10	N	N
62	20231121	120224	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14760	90	2	0.61	168529290	11465	86.75	14790	14790	14640	19070	10270	14670	14699.46	6.42	3948	14976	14822	14596	14442	14216	14900	14520	477	4400	2500	10560	10	1	19085664	2817	14.98	1.18	12	0.06	985.00	12530.00	22500	20221213	-34.40	13130	20231024	12.41	19750	-25.27	20230102	13130	12.41	20231024	22500	-34.40	20221213	13130	12.41	20231024	1.72	N	007570	2500	477 억	1224517	N	N	10	N	N
63	20231121	110223	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14740	70	2	0.48	131337480	8939	67.64	14790	14790	14640	19070	10270	14670	14692.64	6.42	3018	14976	14822	14596	14442	14216	14900	14520	477	4400	2500	10560	10	1	19085664	2813	14.96	1.18	12	0.05	985.00	12530.00	22500	20221213	-34.49	13130	20231024	12.26	19750	-25.37	20230102	13130	12.26	20231024	22500	-34.49	20221213	13130	12.26	20231024	1.72	N	007570	2500	477 억	1224517	N	N	10	N	N
64	20231121	100220	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14640	-30	5	-0.20	74706050	5090	38.51	14790	14790	14640	19070	10270	14670	14677.02	6.42	-103	14976	14822	14596	14442	14216	14900	14520	477	4400	2500	10560	10	1	19085664	2794	14.86	1.17	12	0.03	985.00	12530.00	22500	20221213	-34.93	13130	20231024	11.50	19750	-25.87	20230102	13130	11.50	20231024	22500	-34.93	20221213	13130	11.50	20231024	1.72	N	007570	2500	477 억	1224517	N	N	10	N	N
65	20231121	090221	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14690	20	2	0.14	3254120	221	1.67	14790	14790	14690	19070	10270	14670	14724.52	6.42	17	14976	14822	14596	14442	14216	14900	14520	477	4400	2500	10560	10	1	19085664	2804	14.91	1.17	12	0.00	985.00	12530.00	22500	20221213	-34.71	13130	20231024	11.88	19750	-25.62	20230102	13130	11.88	20231024	22500	-34.71	20221213	13130	11.88	20231024	1.72	N	007570	2500	477 억	1224517	N	N	10	N	N
66	20231120	160221	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14670	170	2	1.17	192470090	13215	101.31	14430	14750	14370	18850	10150	14500	14564.41	6.40	1756	14953	14726	14563	14336	14173	14840	14450	477	4350	2500	10440	10	1	19085664	2800	14.89	1.17	12	0.07	985.00	12530.00	22500	20221213	-34.80	13130	20231024	11.73	19750	-25.72	20230102	13130	11.73	20231024	22500	-34.80	20221213	13130	11.73	20231024	1.70	N	007570	2500	477 억	1222230	N	N	10	N	N
67	20231120	150223	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14660	160	2	1.10	186262620	12791	98.06	14430	14750	14370	18850	10150	14500	14562.01	6.40	1717	14953	14726	14563	14336	14173	14840	14450	477	4350	2500	10440	10	1	19085664	2798	14.88	1.17	12	0.07	985.00	12530.00	22500	20221213	-34.84	13130	20231024	11.65	19750	-25.77	20230102	13130	11.65	20231024	22500	-34.84	20221213	13130	11.65	20231024	1.70	N	007570	2500	477 억	1222230	N	N	0	N	N
68	20231120	140223	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14630	130	2	0.90	168373510	11569	88.69	14430	14750	14370	18850	10150	14500	14553.85	6.40	1623	14953	14726	14563	14336	14173	14840	14450	477	4350	2500	10440	10	1	19085664	2792	14.85	1.17	12	0.06	985.00	12530.00	22500	20221213	-34.98	13130	20231024	11.42	19750	-25.92	20230102	13130	11.42	20231024	22500	-34.98	20221213	13130	11.42	20231024	1.70	N	007570	2500	477 억	1222230	N	N	0	N	N
69	20231120	130222	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14650	150	2	1.03	166591320	11447	87.76	14430	14750	14370	18850	10150	14500	14553.27	6.40	1623	14953	14726	14563	14336	14173	14840	14450	477	4350	2500	10440	10	1	19085664	2796	14.87	1.17	12	0.06	985.00	12530.00	22500	20221213	-34.89	13130	20231024	11.58	19750	-25.82	20230102	13130	11.58	20231024	22500	-34.89	20221213	13130	11.58	20231024	1.70	N	007570	2500	477 억	1222230	N	N	0	N	N
70	20231120	120221	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14590	90	2	0.62	143720760	9884	75.77	14430	14750	14370	18850	10150	14500	14540.75	6.40	1614	14953	14726	14563	14336	14173	14840	14450	477	4350	2500	10440	10	1	19085664	2785	14.81	1.16	12	0.05	985.00	12530.00	22500	20221213	-35.16	13130	20231024	11.12	19750	-26.13	20230102	13130	11.12	20231024	22500	-35.16	20221213	13130	11.12	20231024	1.70	N	007570	2500	477 억	1222230	N	N	0	N	N
71	20231120	110221	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14720	220	2	1.52	123295090	8489	65.08	14430	14750	14370	18850	10150	14500	14524.10	6.40	1327	14953	14726	14563	14336	14173	14840	14450	477	4350	2500	10440	10	1	19085664	2809	14.94	1.17	12	0.04	985.00	12530.00	22500	20221213	-34.58	13130	20231024	12.11	19750	-25.47	20230102	13130	12.11	20231024	22500	-34.58	20221213	13130	12.11	20231024	1.70	N	007570	2500	477 억	1222230	N	N	0	N	N
72	20231120	100221	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14540	40	2	0.28	65766870	4553	34.90	14430	14550	14370	18850	10150	14500	14444.73	6.40	493	14953	14726	14563	14336	14173	14840	14450	477	4350	2500	10440	10	1	19085664	2775	14.76	1.16	12	0.02	985.00	12530.00	22500	20221213	-35.38	13130	20231024	10.74	19750	-26.38	20230102	13130	10.74	20231024	22500	-35.38	20221213	13130	10.74	20231024	1.70	N	007570	2500	477 억	1222230	N	N	0	N	N
73	20231120	090222	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14400	-100	5	-0.69	11604780	805	6.17	14430	14500	14400	18850	10150	14500	14415.88	6.40	-382	14953	14726	14563	14336	14173	14840	14450	477	4350	2500	10440	10	1	19085664	2748	14.62	1.15	12	0.00	985.00	12530.00	22500	20221213	-36.00	13130	20231024	9.67	19750	-27.09	20230102	13130	9.67	20231024	22500	-36.00	20221213	13130	9.67	20231024	1.70	N	007570	2500	477 억	1222230	N	N	0	N	N
74	20231117	160225	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14500	-170	5	-1.16	189216210	13039	78.42	14400	14790	14400	19070	10270	14670	14511.56	6.41	-1786	14910	14790	14680	14560	14450	14735	14505	477	4400	2500	10560	10	1	19085664	2767	14.72	1.16	12	0.07	985.00	12530.00	22500	20221213	-35.56	13130	20231024	10.43	19750	-26.58	20230102	13130	10.43	20231024	22500	-35.56	20221213	13130	10.43	20231024	1.71	N	007570	2500	477 억	1223905	N	N	0	N	N
75	20231117	150227	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14490	-180	5	-1.23	163210630	11244	67.62	14400	14790	14400	19070	10270	14670	14515.35	6.41	-1313	14910	14790	14680	14560	14450	14735	14505	477	4400	2500	10560	10	1	19085664	2766	14.71	1.16	12	0.06	985.00	12530.00	22500	20221213	-35.60	13130	20231024	10.36	19750	-26.63	20230102	13130	10.36	20231024	22500	-35.60	20221213	13130	10.36	20231024	1.71	N	007570	2500	477 억	1223905	N	N	0	N	N
76	20231117	140227	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14500	-170	5	-1.16	149879950	10324	62.09	14400	14790	14400	19070	10270	14670	14517.62	6.41	-1708	14910	14790	14680	14560	14450	14735	14505	477	4400	2500	10560	10	1	19085664	2767	14.72	1.16	12	0.05	985.00	12530.00	22500	20221213	-35.56	13130	20231024	10.43	19750	-26.58	20230102	13130	10.43	20231024	22500	-35.56	20221213	13130	10.43	20231024	1.71	N	007570	2500	477 억	1223905	N	N	0	N	N
77	20231117	130225	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14520	-150	5	-1.02	117676900	8105	48.74	14400	14790	14400	19070	10270	14670	14519.05	6.41	-1587	14910	14790	14680	14560	14450	14735	14505	477	4400	2500	10560	10	1	19085664	2771	14.74	1.16	12	0.04	985.00	12530.00	22500	20221213	-35.47	13130	20231024	10.59	19750	-26.48	20230102	13130	10.59	20231024	22500	-35.47	20221213	13130	10.59	20231024	1.71	N	007570	2500	477 억	1223905	N	N	0	N	N
78	20231117	120225	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14500	-170	5	-1.16	95371710	6567	39.49	14400	14790	14400	19070	10270	14670	14522.87	6.41	-1291	14910	14790	14680	14560	14450	14735	14505	477	4400	2500	10560	10	1	19085664	2767	14.72	1.16	12	0.03	985.00	12530.00	22500	20221213	-35.56	13130	20231024	10.43	19750	-26.58	20230102	13130	10.43	20231024	22500	-35.56	20221213	13130	10.43	20231024	1.71	N	007570	2500	477 억	1223905	N	N	0	N	N
79	20231117	110226	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14530	-140	5	-0.95	75807250	5218	31.38	14400	14790	14400	19070	10270	14670	14528.03	6.41	-1237	14910	14790	14680	14560	14450	14735	14505	477	4400	2500	10560	10	1	19085664	2773	14.75	1.16	12	0.03	985.00	12530.00	22500	20221213	-35.42	13130	20231024	10.66	19750	-26.43	20230102	13130	10.66	20231024	22500	-35.42	20221213	13130	10.66	20231024	1.71	N	007570	2500	477 억	1223905	N	N	0	N	N
80	20231117	100226	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14710	40	2	0.27	48857990	3369	20.26	14400	14790	14400	19070	10270	14670	14502.22	6.41	-364	14910	14790	14680	14560	14450	14735	14505	477	4400	2500	10560	10	1	19085664	2808	14.93	1.17	12	0.02	985.00	12530.00	22500	20221213	-34.62	13130	20231024	12.03	19750	-25.52	20230102	13130	12.03	20231024	22500	-34.62	20221213	13130	12.03	20231024	1.71	N	007570	2500	477 억	1223905	N	N	0	N	N
81	20231117	090226	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14660	-10	5	-0.07	16200260	1125	6.77	14400	14660	14400	19070	10270	14670	14400.23	6.41	248	14910	14790	14680	14560	14450	14735	14505	477	4400	2500	10560	10	1	19085664	2798	14.88	1.17	12	0.01	985.00	12530.00	22500	20221213	-34.84	13130	20231024	11.65	19750	-25.77	20230102	13130	11.65	20231024	22500	-34.84	20221213	13130	11.65	20231024	1.71	N	007570	2500	477 억	1223905	N	N	0	N	N
82	20231116	160225	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14590	-70	5	-0.48	222827380	15205	62.70	14700	14800	14580	19050	10270	14660	14654.88	6.39	2048	15360	15010	14460	14110	13560	15185	14285	477	4390	2500	10550	10	1	19085664	2785	14.81	1.16	12	0.08	985.00	12530.00	22500	20221213	-35.16	13130	20231024	11.12	19750	-26.13	20230102	13130	11.12	20231024	22500	-35.16	20221213	13130	11.12	20231024	1.71	N	007570	2500	477 억	1219026	N	N	0	N	N
83	20231116	150226	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14660	0	3	0.00	161516760	11006	45.38	14700	14800	14580	19050	10270	14660	14675.34	6.39	4042	15360	15010	14460	14110	13560	15185	14285	477	4390	2500	10550	10	1	19085664	2798	14.88	1.17	12	0.06	985.00	12530.00	22500	20221213	-34.84	13130	20231024	11.65	19750	-25.77	20230102	13130	11.65	20231024	22500	-34.84	20221213	13130	11.65	20231024	1.71	N	007570	2500	477 억	1219026	N	N	0	N	N
84	20231116	140223	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14710	50	2	0.34	156727130	10680	44.04	14700	14800	14580	19050	10270	14660	14674.82	6.39	3850	15360	15010	14460	14110	13560	15185	14285	477	4390	2500	10550	10	1	19085664	2808	14.93	1.17	12	0.06	985.00	12530.00	22500	20221213	-34.62	13130	20231024	12.03	19750	-25.52	20230102	13130	12.03	20231024	22500	-34.62	20221213	13130	12.03	20231024	1.71	N	007570	2500	477 억	1219026	N	N	0	N	N
85	20231116	130225	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14690	30	2	0.20	125482050	8551	35.26	14700	14800	14580	19050	10270	14660	14674.55	6.39	2865	15360	15010	14460	14110	13560	15185	14285	477	4390	2500	10550	10	1	19085664	2804	14.91	1.17	12	0.04	985.00	12530.00	22500	20221213	-34.71	13130	20231024	11.88	19750	-25.62	20230102	13130	11.88	20231024	22500	-34.71	20221213	13130	11.88	20231024	1.71	N	007570	2500	477 억	1219026	N	N	0	N	N
86	20231116	120226	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14650	-10	5	-0.07	52002760	3556	14.66	14700	14700	14580	19050	10270	14660	14623.95	6.39	152	15360	15010	14460	14110	13560	15185	14285	477	4390	2500	10550	10	1	19085664	2796	14.87	1.17	12	0.02	985.00	12530.00	22500	20221213	-34.89	13130	20231024	11.58	19750	-25.82	20230102	13130	11.58	20231024	22500	-34.89	20221213	13130	11.58	20231024	1.71	N	007570	2500	477 억	1219026	N	N	0	N	N
87	20231116	110224	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14670	10	2	0.07	32004130	2188	9.02	14700	14700	14580	19050	10270	14660	14627.12	6.39	-257	15360	15010	14460	14110	13560	15185	14285	477	4390	2500	10550	10	1	19085664	2800	14.89	1.17	12	0.01	985.00	12530.00	22500	20221213	-34.80	13130	20231024	11.73	19750	-25.72	20230102	13130	11.73	20231024	22500	-34.80	20221213	13130	11.73	20231024	1.71	N	007570	2500	477 억	1219026	N	N	0	N	N
88	20231116	100222	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14660	0	3	0.00	719620	49	0.20	14700	14700	14660	19050	10270	14660	14686.12	6.39	-5	15360	15010	14460	14110	13560	15185	14285	477	4390	2500	10550	10	1	19085664	2798	14.88	1.17	12	0.00	985.00	12530.00	22500	20221213	-34.84	13130	20231024	11.65	19750	-25.77	20230102	13130	11.65	20231024	22500	-34.84	20221213	13130	11.65	20231024	1.71	N	007570	2500	477 억	1219026	N	N	0	N	N
89	20231116	090222	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14660	0	3	0.00	0	0	0.00	0	0	0	19050	10270	14660	0.00	6.39	0	15360	15010	14460	14110	13560	15185	14285	477	4390	2500	10550	10	1	19085664	2798	14.88	1.17	12	0.00	985.00	12530.00	22500	20221213	-34.84	13130	20231024	11.65	19750	-25.77	20230102	13130	11.65	20231024	22500	-34.84	20221213	13130	11.65	20231024	1.71	N	007570	2500	477 억	1219026	N	N	0	N	N
90	20231115	160215	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14660	70	2	0.48	353849510	24221	301.41	14610	14810	13910	18960	10220	14590	14609.10	6.36	3481	14696	14642	14566	14512	14436	14605	14475	477	4370	2500	10500	10	1	19085664	2798	14.88	1.17	12	0.13	985.00	12530.00	22500	20221213	-34.84	13130	20231024	11.65	19750	-25.77	20230102	13130	11.65	20231024	22500	-34.84	20221213	13130	11.65	20231024	1.71	N	007570	2500	477 억	1214695	N	N	12	N	N
91	20231115	150226	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14670	80	2	0.55	342810090	23468	292.04	14610	14810	13910	18960	10220	14590	14607.55	6.36	3322	14696	14642	14566	14512	14436	14605	14475	477	4370	2500	10500	10	1	19085664	2800	14.89	1.17	12	0.12	985.00	12530.00	22500	20221213	-34.80	13130	20231024	11.73	19750	-25.72	20230102	13130	11.73	20231024	22500	-34.80	20221213	13130	11.73	20231024	1.71	N	007570	2500	477 억	1214695	N	N	12	N	N
92	20231115	140228	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14600	10	2	0.07	310000420	21224	264.11	14610	14810	13910	18960	10220	14590	14606.13	6.36	2820	14696	14642	14566	14512	14436	14605	14475	477	4370	2500	10500	10	1	19085664	2787	14.82	1.17	12	0.11	985.00	12530.00	22500	20221213	-35.11	13130	20231024	11.20	19750	-26.08	20230102	13130	11.20	20231024	22500	-35.11	20221213	13130	11.20	20231024	1.71	N	007570	2500	477 억	1214695	N	N	12	N	N
93	20231115	130227	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14580	-10	5	-0.07	282346940	19330	240.54	14610	14810	13910	18960	10220	14590	14606.67	6.36	1865	14696	14642	14566	14512	14436	14605	14475	477	4370	2500	10500	10	1	19085664	2783	14.80	1.16	12	0.10	985.00	12530.00	22500	20221213	-35.20	13130	20231024	11.04	19750	-26.18	20230102	13130	11.04	20231024	22500	-35.20	20221213	13130	11.04	20231024	1.71	N	007570	2500	477 억	1214695	N	N	12	N	N
94	20231115	120229	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14620	30	2	0.21	220792650	15109	188.02	14610	14810	13910	18960	10220	14590	14613.32	6.36	1412	14696	14642	14566	14512	14436	14605	14475	477	4370	2500	10500	10	1	19085664	2790	14.84	1.17	12	0.08	985.00	12530.00	22500	20221213	-35.02	13130	20231024	11.35	19750	-25.97	20230102	13130	11.35	20231024	22500	-35.02	20221213	13130	11.35	20231024	1.71	N	007570	2500	477 억	1214695	N	N	12	N	N
95	20231115	110230	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14620	30	2	0.21	183763300	12573	156.46	14610	14810	13910	18960	10220	14590	14615.71	6.36	1646	14696	14642	14566	14512	14436	14605	14475	477	4370	2500	10500	10	1	19085664	2790	14.84	1.17	12	0.07	985.00	12530.00	22500	20221213	-35.02	13130	20231024	11.35	19750	-25.97	20230102	13130	11.35	20231024	22500	-35.02	20221213	13130	11.35	20231024	1.71	N	007570	2500	477 억	1214695	N	N	12	N	N
96	20231115	100227	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14730	140	2	0.96	107057210	7308	90.94	14610	14810	13910	18960	10220	14590	14649.32	6.36	789	14696	14642	14566	14512	14436	14605	14475	477	4370	2500	10500	10	1	19085664	2811	14.95	1.18	12	0.04	985.00	12530.00	22500	20221213	-34.53	13130	20231024	12.19	19750	-25.42	20230102	13130	12.19	20231024	22500	-34.53	20221213	13130	12.19	20231024	1.71	N	007570	2500	477 억	1214695	N	N	12	N	N
97	20231115	090225	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14700	110	2	0.75	6810240	466	5.80	14610	14700	14610	18960	10220	14590	14614.25	6.36	7	14696	14642	14566	14512	14436	14605	14475	477	4370	2500	10500	10	1	19085664	2806	14.92	1.17	12	0.00	985.00	12530.00	22500	20221213	-34.67	13130	20231024	11.96	19750	-25.57	20230102	13130	11.96	20231024	22500	-34.67	20221213	13130	11.96	20231024	1.71	N	007570	2500	477 억	1214695	N	N	12	N	N
98	20231114	160225	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14590	150	2	1.04	115750150	7949	45.19	14600	14620	14490	18770	10110	14440	14558.71	6.36	257	14993	14716	14573	14296	14153	14645	14225	477	4330	2500	10390	10	1	19085664	2785	14.81	1.16	12	0.04	985.00	12530.00	22500	20221213	-35.16	13130	20231024	11.12	19750	-26.13	20230102	13130	11.12	20231024	22500	-35.16	20221213	13130	11.12	20231024	1.70	N	007570	2500	477 억	1214419	N	N	12	N	N
99	20231114	150224	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14580	140	2	0.97	96207320	6609	37.57	14600	14620	14490	18770	10110	14440	14557.02	6.36	205	14993	14716	14573	14296	14153	14645	14225	477	4330	2500	10390	10	1	19085664	2783	14.80	1.16	12	0.03	985.00	12530.00	22500	20221213	-35.20	13130	20231024	11.04	19750	-26.18	20230102	13130	11.04	20231024	22500	-35.20	20221213	13130	11.04	20231024	1.70	N	007570	2500	477 억	1214419	N	N	12	N	N
100	20231114	140225	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14570	130	2	0.90	88662680	6092	34.63	14600	14620	14490	18770	10110	14440	14553.95	6.36	337	14993	14716	14573	14296	14153	14645	14225	477	4330	2500	10390	10	1	19085664	2781	14.79	1.16	12	0.03	985.00	12530.00	22500	20221213	-35.24	13130	20231024	10.97	19750	-26.23	20230102	13130	10.97	20231024	22500	-35.24	20221213	13130	10.97	20231024	1.70	N	007570	2500	477 억	1214419	N	N	12	N	N
101	20231114	130226	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14580	140	2	0.97	69709460	4791	27.23	14600	14620	14490	18770	10110	14440	14550.09	6.36	-324	14993	14716	14573	14296	14153	14645	14225	477	4330	2500	10390	10	1	19085664	2783	14.80	1.16	12	0.03	985.00	12530.00	22500	20221213	-35.20	13130	20231024	11.04	19750	-26.18	20230102	13130	11.04	20231024	22500	-35.20	20221213	13130	11.04	20231024	1.70	N	007570	2500	477 억	1214419	N	N	12	N	N
102	20231114	120224	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14620	180	2	1.25	65070090	4473	25.43	14600	14620	14490	18770	10110	14440	14547.30	6.36	-383	14993	14716	14573	14296	14153	14645	14225	477	4330	2500	10390	10	1	19085664	2790	14.84	1.17	12	0.02	985.00	12530.00	22500	20221213	-35.02	13130	20231024	11.35	19750	-25.97	20230102	13130	11.35	20231024	22500	-35.02	20221213	13130	11.35	20231024	1.70	N	007570	2500	477 억	1214419	N	N	12	N	N
103	20231114	110227	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14530	90	2	0.62	45966390	3163	17.98	14600	14600	14490	18770	10110	14440	14532.53	6.36	54	14993	14716	14573	14296	14153	14645	14225	477	4330	2500	10390	10	1	19085664	2773	14.75	1.16	12	0.02	985.00	12530.00	22500	20221213	-35.42	13130	20231024	10.66	19750	-26.43	20230102	13130	10.66	20231024	22500	-35.42	20221213	13130	10.66	20231024	1.70	N	007570	2500	477 억	1214419	N	N	12	N	N
104	20231114	100225	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14530	90	2	0.62	30561760	2103	11.95	14600	14600	14490	18770	10110	14440	14532.46	6.36	59	14993	14716	14573	14296	14153	14645	14225	477	4330	2500	10390	10	1	19085664	2773	14.75	1.16	12	0.01	985.00	12530.00	22500	20221213	-35.42	13130	20231024	10.66	19750	-26.43	20230102	13130	10.66	20231024	22500	-35.42	20221213	13130	10.66	20231024	1.70	N	007570	2500	477 억	1214419	N	N	12	N	N
105	20231114	090224	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14600	160	2	1.11	759200	52	0.30	14600	14600	14600	18770	10110	14440	14600.00	6.36	-1	14993	14716	14573	14296	14153	14645	14225	477	4330	2500	10390	10	1	19085664	2787	14.82	1.17	12	0.00	985.00	12530.00	22500	20221213	-35.11	13130	20231024	11.20	19750	-26.08	20230102	13130	11.20	20231024	22500	-35.11	20221213	13130	11.20	20231024	1.70	N	007570	2500	477 억	1214419	N	N	12	N	N
106	20231113	160223	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14440	-40	5	-0.28	257351190	17592	103.89	14540	14850	14430	18820	10140	14480	14629.20	6.36	281	14800	14640	14450	14290	14100	14720	14370	477	4340	2500	10420	10	1	19085664	2756	14.66	1.15	12	0.09	985.00	12530.00	22500	20221213	-35.82	13130	20231024	9.98	19750	-26.89	20230102	13130	9.98	20231024	22500	-35.82	20221213	13130	9.98	20231024	1.71	N	007570	2500	477 억	1214482	N	N	12	N	N
107	20231113	150223	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14470	-10	5	-0.07	238754120	16305	96.29	14540	14850	14450	18820	10140	14480	14643.00	6.36	209	14800	14640	14450	14290	14100	14720	14370	477	4340	2500	10420	10	1	19085664	2762	14.69	1.15	12	0.09	985.00	12530.00	22500	20221213	-35.69	13130	20231024	10.21	19750	-26.73	20230102	13130	10.21	20231024	22500	-35.69	20221213	13130	10.21	20231024	1.71	N	007570	2500	477 억	1214482	N	N	5	N	N
108	20231113	140222	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14480	0	3	0.00	215844800	14722	86.94	14540	14850	14450	18820	10140	14480	14661.38	6.36	-35	14800	14640	14450	14290	14100	14720	14370	477	4340	2500	10420	10	1	19085664	2764	14.70	1.16	12	0.08	985.00	12530.00	22500	20221213	-35.64	13130	20231024	10.28	19750	-26.68	20230102	13130	10.28	20231024	22500	-35.64	20221213	13130	10.28	20231024	1.71	N	007570	2500	477 억	1214482	N	N	5	N	N
109	20231113	130221	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14500	20	2	0.14	197673030	13467	79.53	14540	14850	14450	18820	10140	14480	14678.33	6.36	161	14800	14640	14450	14290	14100	14720	14370	477	4340	2500	10420	10	1	19085664	2767	14.72	1.16	12	0.07	985.00	12530.00	22500	20221213	-35.56	13130	20231024	10.43	19750	-26.58	20230102	13130	10.43	20231024	22500	-35.56	20221213	13130	10.43	20231024	1.71	N	007570	2500	477 억	1214482	N	N	5	N	N
110	20231113	120221	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14520	40	2	0.28	173457020	11795	69.65	14540	14850	14470	18820	10140	14480	14705.98	6.36	584	14800	14640	14450	14290	14100	14720	14370	477	4340	2500	10420	10	1	19085664	2771	14.74	1.16	12	0.06	985.00	12530.00	22500	20221213	-35.47	13130	20231024	10.59	19750	-26.48	20230102	13130	10.59	20231024	22500	-35.47	20221213	13130	10.59	20231024	1.71	N	007570	2500	477 억	1214482	N	N	5	N	N
111	20231113	110220	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14610	130	2	0.90	153323370	10413	61.49	14540	14850	14470	18820	10140	14480	14724.23	6.36	981	14800	14640	14450	14290	14100	14720	14370	477	4340	2500	10420	10	1	19085664	2788	14.83	1.17	12	0.05	985.00	12530.00	22500	20221213	-35.07	13130	20231024	11.27	19750	-26.03	20230102	13130	11.27	20231024	22500	-35.07	20221213	13130	11.27	20231024	1.71	N	007570	2500	477 억	1214482	N	N	5	N	N
112	20231113	100221	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14790	310	2	2.14	135267830	9190	54.27	14540	14850	14470	18820	10140	14480	14719.02	6.36	1128	14800	14640	14450	14290	14100	14720	14370	477	4340	2500	10420	10	1	19085664	2823	15.02	1.18	12	0.05	985.00	12530.00	22500	20221213	-34.27	13130	20231024	12.64	19750	-25.11	20230102	13130	12.64	20231024	22500	-34.27	20221213	13130	12.64	20231024	1.71	N	007570	2500	477 억	1214482	N	N	5	N	N
113	20231113	090222	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14540	60	2	0.41	7473300	514	3.04	14540	14540	14530	18820	10140	14480	14539.49	6.36	146	14800	14640	14450	14290	14100	14720	14370	477	4340	2500	10420	10	1	19085664	2775	14.76	1.16	12	0.00	985.00	12530.00	22500	20221213	-35.38	13130	20231024	10.74	19750	-26.38	20230102	13130	10.74	20231024	22500	-35.38	20221213	13130	10.74	20231024	1.71	N	007570	2500	477 억	1214482	N	N	5	N	N
114	20231110	160222	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14480	-230	5	-1.56	243759780	16934	95.11	14330	14610	14260	19120	10300	14710	14394.65	6.36	-186	15183	14946	14763	14526	14343	14855	14435	477	4410	2500	10590	10	1	19085664	2764	14.70	1.16	12	0.09	985.00	12530.00	22500	20221213	-35.64	13130	20231024	10.28	19750	-26.68	20230102	13130	10.28	20231024	22500	-35.64	20221213	13130	10.28	20231024	1.72	N	007570	2500	477 억	1214778	N	N	5	N	N
115	20231110	150224	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14510	-200	5	-1.36	226982140	15776	88.61	14330	14610	14260	19120	10300	14710	14387.81	6.36	-14	15183	14946	14763	14526	14343	14855	14435	477	4410	2500	10590	10	1	19085664	2769	14.73	1.16	12	0.08	985.00	12530.00	22500	20221213	-35.51	13130	20231024	10.51	19750	-26.53	20230102	13130	10.51	20231024	22500	-35.51	20221213	13130	10.51	20231024	1.72	N	007570	2500	477 억	1214778	N	N	7	N	N
116	20231110	140224	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14450	-260	5	-1.77	215730650	14999	84.25	14330	14610	14260	19120	10300	14710	14383.00	6.36	-11	15183	14946	14763	14526	14343	14855	14435	477	4410	2500	10590	10	1	19085664	2758	14.67	1.15	12	0.08	985.00	12530.00	22500	20221213	-35.78	13130	20231024	10.05	19750	-26.84	20230102	13130	10.05	20231024	22500	-35.78	20221213	13130	10.05	20231024	1.72	N	007570	2500	477 억	1214778	N	N	7	N	N
117	20231110	130225	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14470	-240	5	-1.63	212426590	14770	82.96	14330	14610	14260	19120	10300	14710	14382.30	6.36	8	15183	14946	14763	14526	14343	14855	14435	477	4410	2500	10590	10	1	19085664	2762	14.69	1.15	12	0.08	985.00	12530.00	22500	20221213	-35.69	13130	20231024	10.21	19750	-26.73	20230102	13130	10.21	20231024	22500	-35.69	20221213	13130	10.21	20231024	1.72	N	007570	2500	477 억	1214778	N	N	7	N	N
118	20231110	120223	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14510	-200	5	-1.36	185348240	12897	72.44	14330	14610	14260	19120	10300	14710	14371.42	6.36	-251	15183	14946	14763	14526	14343	14855	14435	477	4410	2500	10590	10	1	19085664	2769	14.73	1.16	12	0.07	985.00	12530.00	22500	20221213	-35.51	13130	20231024	10.51	19750	-26.53	20230102	13130	10.51	20231024	22500	-35.51	20221213	13130	10.51	20231024	1.72	N	007570	2500	477 억	1214778	N	N	7	N	N
119	20231110	110222	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14520	-190	5	-1.29	158419960	11038	62.00	14330	14610	14260	19120	10300	14710	14352.23	6.36	532	15183	14946	14763	14526	14343	14855	14435	477	4410	2500	10590	10	1	19085664	2771	14.74	1.16	12	0.06	985.00	12530.00	22500	20221213	-35.47	13130	20231024	10.59	19750	-26.48	20230102	13130	10.59	20231024	22500	-35.47	20221213	13130	10.59	20231024	1.72	N	007570	2500	477 억	1214778	N	N	7	N	N
120	20231110	100224	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14280	-430	5	-2.92	135143170	9417	52.89	14330	14610	14260	19120	10300	14710	14350.98	6.36	186	15183	14946	14763	14526	14343	14855	14435	477	4410	2500	10590	10	1	19085664	2725	14.50	1.14	12	0.05	985.00	12530.00	22500	20221213	-36.53	13130	20231024	8.76	19750	-27.70	20230102	13130	8.76	20231024	22500	-36.53	20221213	13130	8.76	20231024	1.72	N	007570	2500	477 억	1214778	N	N	7	N	N
121	20231110	090221	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14480	-230	5	-1.56	8842870	616	3.46	14330	14540	14330	19120	10300	14710	14355.31	6.36	-21	15183	14946	14763	14526	14343	14855	14435	477	4410	2500	10590	10	1	19085664	2764	14.70	1.16	12	0.00	985.00	12530.00	22500	20221213	-35.64	13130	20231024	10.28	19750	-26.68	20230102	13130	10.28	20231024	22500	-35.64	20221213	13130	10.28	20231024	1.72	N	007570	2500	477 억	1214778	N	N	7	N	N
122	20231109	160218	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14710	-210	5	-1.41	257146180	17434	52.82	15000	15000	14580	19390	10450	14920	14749.70	6.38	-3024	15200	15060	14860	14720	14520	15130	14790	477	4470	2500	10740	10	1	19085664	2808	14.93	1.17	12	0.09	985.00	12530.00	22500	20221213	-34.62	13130	20231024	12.03	19750	-25.52	20230102	13130	12.03	20231024	22500	-34.62	20221213	13130	12.03	20231024	1.72	N	007570	2500	477 억	1217794	N	N	7	N	N
123	20231109	150220	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14720	-200	5	-1.34	227521480	15415	46.71	15000	15000	14580	19390	10450	14920	14759.75	6.38	-2759	15200	15060	14860	14720	14520	15130	14790	477	4470	2500	10740	10	1	19085664	2809	14.94	1.17	12	0.08	985.00	12530.00	22500	20221213	-34.58	13130	20231024	12.11	19750	-25.47	20230102	13130	12.11	20231024	22500	-34.58	20221213	13130	12.11	20231024	1.72	N	007570	2500	477 억	1217794	N	N	2	N	N
124	20231109	140219	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14640	-280	5	-1.88	211345980	14313	43.37	15000	15000	14580	19390	10450	14920	14766.02	6.38	-2913	15200	15060	14860	14720	14520	15130	14790	477	4470	2500	10740	10	1	19085664	2794	14.86	1.17	12	0.07	985.00	12530.00	22500	20221213	-34.93	13130	20231024	11.50	19750	-25.87	20230102	13130	11.50	20231024	22500	-34.93	20221213	13130	11.50	20231024	1.72	N	007570	2500	477 억	1217794	N	N	2	N	N
125	20231109	130219	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14720	-200	5	-1.34	133935950	9031	27.36	15000	15000	14720	19390	10450	14920	14830.69	6.38	-2894	15200	15060	14860	14720	14520	15130	14790	477	4470	2500	10740	10	1	19085664	2809	14.94	1.17	12	0.05	985.00	12530.00	22500	20221213	-34.58	13130	20231024	12.11	19750	-25.47	20230102	13130	12.11	20231024	22500	-34.58	20221213	13130	12.11	20231024	1.72	N	007570	2500	477 억	1217794	N	N	2	N	N
126	20231109	120219	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14790	-130	5	-0.87	100021300	6733	20.40	15000	15000	14760	19390	10450	14920	14855.38	6.38	-2283	15200	15060	14860	14720	14520	15130	14790	477	4470	2500	10740	10	1	19085664	2823	15.02	1.18	12	0.04	985.00	12530.00	22500	20221213	-34.27	13130	20231024	12.64	19750	-25.11	20230102	13130	12.64	20231024	22500	-34.27	20221213	13130	12.64	20231024	1.72	N	007570	2500	477 억	1217794	N	N	2	N	N
127	20231109	110220	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14780	-140	5	-0.94	74510100	5007	15.17	15000	15000	14780	19390	10450	14920	14881.19	6.38	-1800	15200	15060	14860	14720	14520	15130	14790	477	4470	2500	10740	10	1	19085664	2821	15.01	1.18	12	0.03	985.00	12530.00	22500	20221213	-34.31	13130	20231024	12.57	19750	-25.16	20230102	13130	12.57	20231024	22500	-34.31	20221213	13130	12.57	20231024	1.72	N	007570	2500	477 억	1217794	N	N	2	N	N
128	20231109	100218	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14830	-90	5	-0.60	49703540	3332	10.10	15000	15000	14830	19390	10450	14920	14917.03	6.38	-1008	15200	15060	14860	14720	14520	15130	14790	477	4470	2500	10740	10	1	19085664	2830	15.06	1.18	12	0.02	985.00	12530.00	22500	20221213	-34.09	13130	20231024	12.95	19750	-24.91	20230102	13130	12.95	20231024	22500	-34.09	20221213	13130	12.95	20231024	1.72	N	007570	2500	477 억	1217794	N	N	2	N	N
129	20231109	090218	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14940	20	2	0.13	2618600	175	0.53	15000	15000	14940	19390	10450	14920	14963.43	6.38	-108	15200	15060	14860	14720	14520	15130	14790	477	4470	2500	10740	10	1	19085664	2851	15.17	1.19	12	0.00	985.00	12530.00	22500	20221213	-33.60	13130	20231024	13.79	19750	-24.35	20230102	13130	13.79	20231024	22500	-33.60	20221213	13130	13.79	20231024	1.72	N	007570	2500	477 억	1217794	N	N	2	N	N
130	20231108	160218	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14920	290	2	1.98	489695110	32979	90.78	14690	15000	14660	19010	10250	14630	14848.69	6.35	5431	15030	14830	14600	14400	14170	14930	14500	477	4380	2500	10530	10	1	19085664	2848	15.15	1.19	12	0.17	985.00	12530.00	22500	20221213	-33.69	13130	20231024	13.63	19750	-24.46	20230102	13130	13.63	20231024	22500	-33.69	20221213	13130	13.63	20231024	1.73	N	007570	2500	477 억	1211827	N	N	2	N	N
131	20231108	150219	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14870	240	2	1.64	482251240	32480	89.41	14690	15000	14660	19010	10250	14630	14847.64	6.35	5273	15030	14830	14600	14400	14170	14930	14500	477	4380	2500	10530	10	1	19085664	2838	15.10	1.19	12	0.17	985.00	12530.00	22500	20221213	-33.91	13130	20231024	13.25	19750	-24.71	20230102	13130	13.25	20231024	22500	-33.91	20221213	13130	13.25	20231024	1.73	N	007570	2500	477 억	1211827	N	N	0	N	N
132	20231108	140217	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14960	330	2	2.26	432388590	29138	80.21	14690	15000	14660	19010	10250	14630	14839.34	6.35	4958	15030	14830	14600	14400	14170	14930	14500	477	4380	2500	10530	10	1	19085664	2855	15.19	1.19	12	0.15	985.00	12530.00	22500	20221213	-33.51	13130	20231024	13.94	19750	-24.25	20230102	13130	13.94	20231024	22500	-33.51	20221213	13130	13.94	20231024	1.73	N	007570	2500	477 억	1211827	N	N	0	N	N
133	20231108	130218	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14910	280	2	1.91	327183180	22110	60.86	14690	14940	14660	19010	10250	14630	14797.97	6.35	4326	15030	14830	14600	14400	14170	14930	14500	477	4380	2500	10530	10	1	19085664	2846	15.14	1.19	12	0.12	985.00	12530.00	22500	20221213	-33.73	13130	20231024	13.56	19750	-24.51	20230102	13130	13.56	20231024	22500	-33.73	20221213	13130	13.56	20231024	1.73	N	007570	2500	477 억	1211827	N	N	0	N	N
134	20231108	120219	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14900	270	2	1.85	278391970	18833	51.84	14690	14920	14660	19010	10250	14630	14782.14	6.35	4200	15030	14830	14600	14400	14170	14930	14500	477	4380	2500	10530	10	1	19085664	2844	15.13	1.19	12	0.10	985.00	12530.00	22500	20221213	-33.78	13130	20231024	13.48	19750	-24.56	20230102	13130	13.48	20231024	22500	-33.78	20221213	13130	13.48	20231024	1.73	N	007570	2500	477 억	1211827	N	N	0	N	N
135	20231108	110219	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14760	130	2	0.89	132913380	9034	24.87	14690	14770	14660	19010	10250	14630	14712.57	6.35	2150	15030	14830	14600	14400	14170	14930	14500	477	4380	2500	10530	10	1	19085664	2817	14.98	1.18	12	0.05	985.00	12530.00	22500	20221213	-34.40	13130	20231024	12.41	19750	-25.27	20230102	13130	12.41	20231024	22500	-34.40	20221213	13130	12.41	20231024	1.73	N	007570	2500	477 억	1211827	N	N	0	N	N
136	20231108	100217	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14680	50	2	0.34	67012010	4558	12.55	14690	14770	14660	19010	10250	14630	14702.06	6.35	623	15030	14830	14600	14400	14170	14930	14500	477	4380	2500	10530	10	1	19085664	2802	14.90	1.17	12	0.02	985.00	12530.00	22500	20221213	-34.76	13130	20231024	11.81	19750	-25.67	20230102	13130	11.81	20231024	22500	-34.76	20221213	13130	11.81	20231024	1.73	N	007570	2500	477 억	1211827	N	N	0	N	N
137	20231108	090218	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14700	70	2	0.48	1690400	115	0.32	14690	14740	14690	19010	10250	14630	14699.13	6.35	-3	15030	14830	14600	14400	14170	14930	14500	477	4380	2500	10530	10	1	19085664	2806	14.92	1.17	12	0.00	985.00	12530.00	22500	20221213	-34.67	13130	20231024	11.96	19750	-25.57	20230102	13130	11.96	20231024	22500	-34.67	20221213	13130	11.96	20231024	1.73	N	007570	2500	477 억	1211827	N	N	0	N	N
138	20231107	160218	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14630	40	2	0.27	527885940	36297	88.22	14600	14800	14370	18960	10220	14590	14543.45	6.39	-7385	14856	14722	14506	14372	14156	14790	14440	477	4370	2500	10500	10	1	19085664	2792	14.85	1.17	12	0.19	985.00	12530.00	22500	20221213	-34.98	13130	20231024	11.42	19750	-25.92	20230102	13130	11.42	20231024	22500	-34.98	20221213	13130	11.42	20231024	1.72	N	007570	2500	477 억	1219708	N	N	1	N	N
139	20231107	150218	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14590	0	3	0.00	515212210	35430	86.12	14600	14800	14370	18960	10220	14590	14541.69	6.39	-7367	14856	14722	14506	14372	14156	14790	14440	477	4370	2500	10500	10	1	19085664	2785	14.81	1.16	12	0.19	985.00	12530.00	22500	20221213	-35.16	13130	20231024	11.12	19750	-26.13	20230102	13130	11.12	20231024	22500	-35.16	20221213	13130	11.12	20231024	1.72	N	007570	2500	477 억	1219708	N	N	1	N	N
140	20231107	140219	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14610	20	2	0.14	466742550	32113	78.05	14600	14800	14370	18960	10220	14590	14534.37	6.39	-5635	14856	14722	14506	14372	14156	14790	14440	477	4370	2500	10500	10	1	19085664	2788	14.83	1.17	12	0.17	985.00	12530.00	22500	20221213	-35.07	13130	20231024	11.27	19750	-26.03	20230102	13130	11.27	20231024	22500	-35.07	20221213	13130	11.27	20231024	1.72	N	007570	2500	477 억	1219708	N	N	1	N	N
141	20231107	130218	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14440	-150	5	-1.03	403309260	27751	67.45	14600	14800	14370	18960	10220	14590	14533.13	6.39	-5402	14856	14722	14506	14372	14156	14790	14440	477	4370	2500	10500	10	1	19085664	2756	14.66	1.15	12	0.15	985.00	12530.00	22500	20221213	-35.82	13130	20231024	9.98	19750	-26.89	20230102	13130	9.98	20231024	22500	-35.82	20221213	13130	9.98	20231024	1.72	N	007570	2500	477 억	1219708	N	N	1	N	N
142	20231107	120218	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14480	-110	5	-0.75	310511960	21324	51.83	14600	14800	14450	18960	10220	14590	14561.61	6.39	-1749	14856	14722	14506	14372	14156	14790	14440	477	4370	2500	10500	10	1	19085664	2764	14.70	1.16	12	0.11	985.00	12530.00	22500	20221213	-35.64	13130	20231024	10.28	19750	-26.68	20230102	13130	10.28	20231024	22500	-35.64	20221213	13130	10.28	20231024	1.72	N	007570	2500	477 억	1219708	N	N	1	N	N
143	20231107	110218	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14550	-40	5	-0.27	213290520	14612	35.52	14600	14800	14450	18960	10220	14590	14596.94	6.39	-955	14856	14722	14506	14372	14156	14790	14440	477	4370	2500	10500	10	1	19085664	2777	14.77	1.16	12	0.08	985.00	12530.00	22500	20221213	-35.33	13130	20231024	10.81	19750	-26.33	20230102	13130	10.81	20231024	22500	-35.33	20221213	13130	10.81	20231024	1.72	N	007570	2500	477 억	1219708	N	N	1	N	N
144	20231107	100220	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14560	-30	5	-0.21	195133600	13363	32.48	14600	14800	14450	18960	10220	14590	14602.53	6.39	-865	14856	14722	14506	14372	14156	14790	14440	477	4370	2500	10500	10	1	19085664	2779	14.78	1.16	12	0.07	985.00	12530.00	22500	20221213	-35.29	13130	20231024	10.89	19750	-26.28	20230102	13130	10.89	20231024	22500	-35.29	20221213	13130	10.89	20231024	1.72	N	007570	2500	477 억	1219708	N	N	1	N	N
145	20231107	090215	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14550	-40	5	-0.27	9092160	623	1.51	14600	14600	14550	18960	10220	14590	14594.19	6.39	-207	14856	14722	14506	14372	14156	14790	14440	477	4370	2500	10500	10	1	19085664	2777	14.77	1.16	12	0.00	985.00	12530.00	22500	20221213	-35.33	13130	20231024	10.81	19750	-26.33	20230102	13130	10.81	20231024	22500	-35.33	20221213	13130	10.81	20231024	1.72	N	007570	2500	477 억	1219708	N	N	1	N	N
146	20231106	160214	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14590	400	2	2.82	596556560	41081	231.55	14290	14640	14290	18440	9940	14190	14521.48	6.37	2544	14296	14242	14146	14092	13996	14270	14120	477	4250	2500	10210	10	1	19085664	2785	14.81	1.16	12	0.22	985.00	12530.00	22500	20221213	-35.16	13130	20231024	11.12	19750	-26.13	20230102	13130	11.12	20231024	22500	-35.16	20221213	13130	11.12	20231024	1.73	N	007570	2500	477 억	1215439	N	N	1	N	N
147	20231106	150215	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14560	370	2	2.61	550085560	37895	213.59	14290	14640	14290	18440	9940	14190	14516.05	6.37	1574	14296	14242	14146	14092	13996	14270	14120	477	4250	2500	10210	10	1	19085664	2779	14.78	1.16	12	0.20	985.00	12530.00	22500	20221213	-35.29	13130	20231024	10.89	19750	-26.28	20230102	13130	10.89	20231024	22500	-35.29	20221213	13130	10.89	20231024	1.73	N	007570	2500	477 억	1215439	N	N	0	N	N
148	20231106	140214	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14570	380	2	2.68	531078710	36589	206.23	14290	14640	14290	18440	9940	14190	14514.72	6.37	1417	14296	14242	14146	14092	13996	14270	14120	477	4250	2500	10210	10	1	19085664	2781	14.79	1.16	12	0.19	985.00	12530.00	22500	20221213	-35.24	13130	20231024	10.97	19750	-26.23	20230102	13130	10.97	20231024	22500	-35.24	20221213	13130	10.97	20231024	1.73	N	007570	2500	477 억	1215439	N	N	0	N	N
149	20231106	130216	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14560	370	2	2.61	497351220	34269	193.15	14290	14640	14290	18440	9940	14190	14513.16	6.37	1141	14296	14242	14146	14092	13996	14270	14120	477	4250	2500	10210	10	1	19085664	2779	14.78	1.16	12	0.18	985.00	12530.00	22500	20221213	-35.29	13130	20231024	10.89	19750	-26.28	20230102	13130	10.89	20231024	22500	-35.29	20221213	13130	10.89	20231024	1.73	N	007570	2500	477 억	1215439	N	N	0	N	N
150	20231106	120215	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14560	370	2	2.61	377169150	26033	146.73	14290	14610	14290	18440	9940	14190	14488.13	6.37	-3309	14296	14242	14146	14092	13996	14270	14120	477	4250	2500	10210	10	1	19085664	2779	14.78	1.16	12	0.14	985.00	12530.00	22500	20221213	-35.29	13130	20231024	10.89	19750	-26.28	20230102	13130	10.89	20231024	22500	-35.29	20221213	13130	10.89	20231024	1.73	N	007570	2500	477 억	1215439	N	N	0	N	N
151	20231106	110216	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14530	340	2	2.40	277861790	19190	108.16	14290	14610	14290	18440	9940	14190	14479.52	6.37	-1255	14296	14242	14146	14092	13996	14270	14120	477	4250	2500	10210	10	1	19085664	2773	14.75	1.16	12	0.10	985.00	12530.00	22500	20221213	-35.42	13130	20231024	10.66	19750	-26.43	20230102	13130	10.66	20231024	22500	-35.42	20221213	13130	10.66	20231024	1.73	N	007570	2500	477 억	1215439	N	N	0	N	N
152	20231106	100208	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14560	370	2	2.61	200855240	13903	78.36	14290	14600	14290	18440	9940	14190	14446.92	6.37	-756	14296	14242	14146	14092	13996	14270	14120	477	4250	2500	10210	10	1	19085664	2779	14.78	1.16	12	0.07	985.00	12530.00	22500	20221213	-35.29	13130	20231024	10.89	19750	-26.28	20230102	13130	10.89	20231024	22500	-35.29	20221213	13130	10.89	20231024	1.73	N	007570	2500	477 억	1215439	N	N	0	N	N
153	20231106	090216	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14330	140	2	0.99	14660950	1024	5.77	14290	14440	14290	18440	9940	14190	14317.46	6.37	143	14296	14242	14146	14092	13996	14270	14120	477	4250	2500	10210	10	1	19085664	2735	14.55	1.14	12	0.01	985.00	12530.00	22500	20221213	-36.31	13130	20231024	9.14	19750	-27.44	20230102	13130	9.14	20231024	22500	-36.31	20221213	13130	9.14	20231024	1.73	N	007570	2500	477 억	1215439	N	N	0	N	N
154	20231103	160212	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14190	80	2	0.57	249347540	17639	75.58	14080	14200	14050	18340	9880	14110	14136.06	6.36	2283	14370	14240	14070	13940	13770	14305	14005	477	4230	2500	10150	10	1	19085664	2708	14.41	1.13	12	0.09	985.00	12530.00	22500	20221213	-36.93	13130	20231024	8.07	19750	-28.15	20230102	13130	8.07	20231024	22500	-36.93	20221213	13130	8.07	20231024	1.73	N	007570	2500	477 억	1213146	N	N	0	N	N
155	20231103	150214	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14170	60	2	0.43	230659610	16321	69.94	14080	14200	14050	18340	9880	14110	14132.69	6.36	1980	14370	14240	14070	13940	13770	14305	14005	477	4230	2500	10150	10	1	19085664	2704	14.39	1.13	12	0.09	985.00	12530.00	22500	20221213	-37.02	13130	20231024	7.92	19750	-28.25	20230102	13130	7.92	20231024	22500	-37.02	20221213	13130	7.92	20231024	1.73	N	007570	2500	477 억	1213146	N	N	0	N	N
156	20231103	140213	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14170	60	2	0.43	210155900	14874	63.74	14080	14200	14050	18340	9880	14110	14129.08	6.36	1282	14370	14240	14070	13940	13770	14305	14005	477	4230	2500	10150	10	1	19085664	2704	14.39	1.13	12	0.08	985.00	12530.00	22500	20221213	-37.02	13130	20231024	7.92	19750	-28.25	20230102	13130	7.92	20231024	22500	-37.02	20221213	13130	7.92	20231024	1.73	N	007570	2500	477 억	1213146	N	N	0	N	N
157	20231103	130213	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14170	60	2	0.43	184146790	13036	55.86	14080	14200	14050	18340	9880	14110	14126.02	6.36	542	14370	14240	14070	13940	13770	14305	14005	477	4230	2500	10150	10	1	19085664	2704	14.39	1.13	12	0.07	985.00	12530.00	22500	20221213	-37.02	13130	20231024	7.92	19750	-28.25	20230102	13130	7.92	20231024	22500	-37.02	20221213	13130	7.92	20231024	1.73	N	007570	2500	477 억	1213146	N	N	0	N	N
158	20231103	120213	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14160	50	2	0.35	170709370	12087	51.79	14080	14200	14050	18340	9880	14110	14123.39	6.36	396	14370	14240	14070	13940	13770	14305	14005	477	4230	2500	10150	10	1	19085664	2703	14.38	1.13	12	0.06	985.00	12530.00	22500	20221213	-37.07	13130	20231024	7.84	19750	-28.30	20230102	13130	7.84	20231024	22500	-37.07	20221213	13130	7.84	20231024	1.73	N	007570	2500	477 억	1213146	N	N	0	N	N
159	20231103	110214	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14160	50	2	0.35	126530480	8967	38.42	14080	14200	14050	18340	9880	14110	14110.68	6.36	-427	14370	14240	14070	13940	13770	14305	14005	477	4230	2500	10150	10	1	19085664	2703	14.38	1.13	12	0.05	985.00	12530.00	22500	20221213	-37.07	13130	20231024	7.84	19750	-28.30	20230102	13130	7.84	20231024	22500	-37.07	20221213	13130	7.84	20231024	1.73	N	007570	2500	477 억	1213146	N	N	0	N	N
160	20231103	100212	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14110	0	3	0.00	57045400	4049	17.35	14080	14200	14050	18340	9880	14110	14088.76	6.36	-715	14370	14240	14070	13940	13770	14305	14005	477	4230	2500	10150	10	1	19085664	2693	14.32	1.13	12	0.02	985.00	12530.00	22500	20221213	-37.29	13130	20231024	7.46	19750	-28.56	20230102	13130	7.46	20231024	22500	-37.29	20221213	13130	7.46	20231024	1.73	N	007570	2500	477 억	1213146	N	N	0	N	N
161	20231103	090213	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14070	-40	5	-0.28	3208840	228	0.98	14080	14110	14070	18340	9880	14110	14073.86	6.36	-10	14370	14240	14070	13940	13770	14305	14005	477	4230	2500	10150	10	1	19085664	2685	14.28	1.12	12	0.00	985.00	12530.00	22500	20221213	-37.47	13130	20231024	7.16	19750	-28.76	20230102	13130	7.16	20231024	22500	-37.47	20221213	13130	7.16	20231024	1.73	N	007570	2500	477 억	1213146	N	N	0	N	N
162	20231102	160212	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14110	290	2	2.10	329088350	23327	157.73	13900	14200	13900	17960	9680	13820	14107.62	6.33	4561	14026	13922	13786	13682	13546	13975	13735	477	4140	2500	9950	10	1	19085664	2693	14.32	1.13	12	0.12	985.00	12530.00	22500	20221213	-37.29	13130	20231024	7.46	19750	-28.56	20230102	13130	7.46	20231024	22500	-37.29	20221213	13130	7.46	20231024	1.74	N	007570	2500	477 억	1208598	N	N	0	N	N
163	20231102	150214	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14100	280	2	2.03	311148260	22053	149.12	13900	14200	13900	17960	9680	13820	14109.11	6.33	4924	14026	13922	13786	13682	13546	13975	13735	477	4140	2500	9950	10	1	19085664	2691	14.31	1.13	12	0.12	985.00	12530.00	22500	20221213	-37.33	13130	20231024	7.39	19750	-28.61	20230102	13130	7.39	20231024	22500	-37.33	20221213	13130	7.39	20231024	1.74	N	007570	2500	477 억	1208598	N	N	0	N	N
164	20231102	140212	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14120	300	2	2.17	287200280	20355	137.64	13900	14200	13900	17960	9680	13820	14109.57	6.33	4340	14026	13922	13786	13682	13546	13975	13735	477	4140	2500	9950	10	1	19085664	2695	14.34	1.13	12	0.11	985.00	12530.00	22500	20221213	-37.24	13130	20231024	7.54	19750	-28.51	20230102	13130	7.54	20231024	22500	-37.24	20221213	13130	7.54	20231024	1.74	N	007570	2500	477 억	1208598	N	N	0	N	N
165	20231102	130213	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14080	260	2	1.88	266091020	18857	127.51	13900	14200	13900	17960	9680	13820	14110.99	6.33	4439	14026	13922	13786	13682	13546	13975	13735	477	4140	2500	9950	10	1	19085664	2687	14.29	1.12	12	0.10	985.00	12530.00	22500	20221213	-37.42	13130	20231024	7.24	19750	-28.71	20230102	13130	7.24	20231024	22500	-37.42	20221213	13130	7.24	20231024	1.74	N	007570	2500	477 억	1208598	N	N	0	N	N
166	20231102	120211	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14150	330	2	2.39	243186790	17233	116.53	13900	14200	13900	17960	9680	13820	14111.69	6.33	3851	14026	13922	13786	13682	13546	13975	13735	477	4140	2500	9950	10	1	19085664	2701	14.37	1.13	12	0.09	985.00	12530.00	22500	20221213	-37.11	13130	20231024	7.77	19750	-28.35	20230102	13130	7.77	20231024	22500	-37.11	20221213	13130	7.77	20231024	1.74	N	007570	2500	477 억	1208598	N	N	0	N	N
167	20231102	110209	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14080	260	2	1.88	222836170	15794	106.80	13900	14200	13900	17960	9680	13820	14108.91	6.33	3889	14026	13922	13786	13682	13546	13975	13735	477	4140	2500	9950	10	1	19085664	2687	14.29	1.12	12	0.08	985.00	12530.00	22500	20221213	-37.42	13130	20231024	7.24	19750	-28.71	20230102	13130	7.24	20231024	22500	-37.42	20221213	13130	7.24	20231024	1.74	N	007570	2500	477 억	1208598	N	N	0	N	N
168	20231102	100212	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14140	320	2	2.32	174332780	12359	83.57	13900	14200	13900	17960	9680	13820	14105.74	6.33	3588	14026	13922	13786	13682	13546	13975	13735	477	4140	2500	9950	10	1	19085664	2699	14.36	1.13	12	0.06	985.00	12530.00	22500	20221213	-37.16	13130	20231024	7.69	19750	-28.41	20230102	13130	7.69	20231024	22500	-37.16	20221213	13130	7.69	20231024	1.74	N	007570	2500	477 억	1208598	N	N	0	N	N
169	20231102	090212	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	13900	80	2	0.58	1139800	82	0.55	13900	13900	13900	17960	9680	13820	13900.00	6.33	29	14026	13922	13786	13682	13546	13975	13735	477	4140	2500	9950	10	1	19085664	2653	14.11	1.11	12	0.00	985.00	12530.00	22500	20221213	-38.22	13130	20231024	5.86	19750	-29.62	20230102	13130	5.86	20231024	22500	-38.22	20221213	13130	5.86	20231024	1.74	N	007570	2500	477 억	1208598	N	N	0	N	N
170	20231101	160210	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	13820	180	2	1.32	203916350	14787	57.34	13750	13890	13650	17730	9550	13640	13790.21	6.32	1914	14133	13886	13763	13516	13393	13825	13455	477	4090	2500	9820	10	1	19085664	2638	14.03	1.10	12	0.08	985.00	12530.00	22500	20221213	-38.58	13130	20231024	5.26	19750	-30.03	20230102	13130	5.26	20231024	22500	-38.58	20221213	13130	5.26	20231024	1.74	N	007570	2500	477 억	1206888	N	N	0	N	N
171	20231101	150211	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	13790	150	2	1.10	169561250	12294	47.67	13750	13890	13650	17730	9550	13640	13792.20	6.32	1046	14133	13886	13763	13516	13393	13825	13455	477	4090	2500	9820	10	1	19085664	2632	14.00	1.10	12	0.06	985.00	12530.00	22500	20221213	-38.71	13130	20231024	5.03	19750	-30.18	20230102	13130	5.03	20231024	22500	-38.71	20221213	13130	5.03	20231024	1.74	N	007570	2500	477 억	1206888	N	N	0	N	N
172	20231101	140209	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	13830	190	2	1.39	128890990	9342	36.22	13750	13890	13650	17730	9550	13640	13796.94	6.32	-331	14133	13886	13763	13516	13393	13825	13455	477	4090	2500	9820	10	1	19085664	2640	14.04	1.10	12	0.05	985.00	12530.00	22500	20221213	-38.53	13130	20231024	5.33	19750	-29.97	20230102	13130	5.33	20231024	22500	-38.53	20221213	13130	5.33	20231024	1.74	N	007570	2500	477 억	1206888	N	N	0	N	N
173	20231101	130211	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	13810	170	2	1.25	113464750	8225	31.89	13750	13890	13650	17730	9550	13640	13795.11	6.32	-164	14133	13886	13763	13516	13393	13825	13455	477	4090	2500	9820	10	1	19085664	2636	14.02	1.10	12	0.04	985.00	12530.00	22500	20221213	-38.62	13130	20231024	5.18	19750	-30.08	20230102	13130	5.18	20231024	22500	-38.62	20221213	13130	5.18	20231024	1.74	N	007570	2500	477 억	1206888	N	N	0	N	N
174	20231101	120214	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	13760	120	2	0.88	102011090	7395	28.68	13750	13890	13650	17730	9550	13640	13794.60	6.32	-83	14133	13886	13763	13516	13393	13825	13455	477	4090	2500	9820	10	1	19085664	2626	13.97	1.10	12	0.04	985.00	12530.00	22500	20221213	-38.84	13130	20231024	4.80	19750	-30.33	20230102	13130	4.80	20231024	22500	-38.84	20221213	13130	4.80	20231024	1.74	N	007570	2500	477 억	1206888	N	N	0	N	N
175	20231101	110214	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	13670	30	2	0.22	87851770	6363	24.67	13750	13890	13650	17730	9550	13640	13806.66	6.32	-544	14133	13886	13763	13516	13393	13825	13455	477	4090	2500	9820	10	1	19085664	2609	13.88	1.09	12	0.03	985.00	12530.00	22500	20221213	-39.24	13130	20231024	4.11	19750	-30.78	20230102	13130	4.11	20231024	22500	-39.24	20221213	13130	4.11	20231024	1.74	N	007570	2500	477 억	1206888	N	N	0	N	N
176	20231101	100213	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	13810	170	2	1.25	57197990	4141	16.06	13750	13890	13720	17730	9550	13640	13812.60	6.32	67	14133	13886	13763	13516	13393	13825	13455	477	4090	2500	9820	10	1	19085664	2636	14.02	1.10	12	0.02	985.00	12530.00	22500	20221213	-38.62	13130	20231024	5.18	19750	-30.08	20230102	13130	5.18	20231024	22500	-38.62	20221213	13130	5.18	20231024	1.74	N	007570	2500	477 억	1206888	N	N	0	N	N
177	20231101	090213	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	13750	110	2	0.81	715000	52	0.20	13750	13750	13750	17730	9550	13640	13750.00	6.32	0	14133	13886	13763	13516	13393	13825	13455	477	4090	2500	9820	10	1	19085664	2624	13.96	1.10	12	0.00	985.00	12530.00	22500	20221213	-38.89	13130	20231024	4.72	19750	-30.38	20230102	13130	4.72	20231024	22500	-38.89	20221213	13130	4.72	20231024	1.74	N	007570	2500	477 억	1206888	N	N	0	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History