KissMeData/377740/price/prices-20231001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	161232	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	3810	-120	5	-3.05	275014530	71367	192.43	3930	3960	3800	5100	2755	3930	3853.57	0.29	-20592	3996	3962	3921	3887	3846	3980	3905	510	1170	500	2820	5	1	102056048	3888	1.16	0.24	12	0.07	3278.00	15707.00	11700	20221222	-67.44	3800	20231031	0.26	9310	-59.08	20230103	3800	0.26	20231031	11700	-67.44	20221222	3800	0.26	20231031	0.42	N	377740	500	510 억	294944	N	N	24	N	N
3	20231031	151244	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	3815	-115	5	-2.93	256422630	66493	179.29	3930	3960	3800	5100	2755	3930	3856.39	0.29	-19803	3996	3962	3921	3887	3846	3980	3905	510	1170	500	2820	5	1	102056048	3893	1.16	0.24	12	0.07	3278.00	15707.00	11700	20221222	-67.39	3800	20231031	0.39	9310	-59.02	20230103	3800	0.39	20231031	11700	-67.39	20221222	3800	0.39	20231031	0.42	N	377740	500	510 억	294944	N	N	24	N	N
4	20231031	141254	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	3825	-105	5	-2.67	202654055	52419	141.34	3930	3960	3820	5100	2755	3930	3866.04	0.29	-16745	3996	3962	3921	3887	3846	3980	3905	510	1170	500	2820	5	1	102056048	3904	1.17	0.24	12	0.05	3278.00	15707.00	11700	20221222	-67.31	3820	20231031	0.13	9310	-58.92	20230103	3820	0.13	20231031	11700	-67.31	20221222	3820	0.13	20231031	0.42	N	377740	500	510 억	294944	N	N	24	N	N
5	20231031	131243	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	3860	-70	5	-1.78	115811305	29799	80.35	3930	3960	3850	5100	2755	3930	3886.42	0.29	-10903	3996	3962	3921	3887	3846	3980	3905	510	1170	500	2820	5	1	102056048	3939	1.18	0.25	12	0.03	3278.00	15707.00	11700	20221222	-67.01	3840	20231027	0.52	9310	-58.54	20230103	3840	0.52	20231027	11700	-67.01	20221222	3840	0.52	20231027	0.42	N	377740	500	510 억	294944	N	N	24	N	N
6	20231031	121245	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	3880	-50	5	-1.27	65080580	16678	44.97	3930	3960	3875	5100	2755	3930	3902.18	0.29	-8579	3996	3962	3921	3887	3846	3980	3905	510	1170	500	2820	5	1	102056048	3960	1.18	0.25	12	0.02	3278.00	15707.00	11700	20221222	-66.84	3840	20231027	1.04	9310	-58.32	20230103	3840	1.04	20231027	11700	-66.84	20221222	3840	1.04	20231027	0.42	N	377740	500	510 억	294944	N	N	24	N	N
7	20231031	111314	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	3925	-5	5	-0.13	29348045	7487	20.19	3930	3960	3885	5100	2755	3930	3919.87	0.29	-4625	3996	3962	3921	3887	3846	3980	3905	510	1170	500	2820	5	1	102056048	4006	1.20	0.25	12	0.01	3278.00	15707.00	11700	20221222	-66.45	3840	20231027	2.21	9310	-57.84	20230103	3840	2.21	20231027	11700	-66.45	20221222	3840	2.21	20231027	0.42	N	377740	500	510 억	294944	N	N	24	N	N
8	20231031	101252	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	3900	-30	5	-0.76	26532140	6764	18.24	3930	3960	3900	5100	2755	3930	3922.55	0.29	-3975	3996	3962	3921	3887	3846	3980	3905	510	1170	500	2820	5	1	102056048	3980	1.19	0.25	12	0.01	3278.00	15707.00	11700	20221222	-66.67	3840	20231027	1.56	9310	-58.11	20230103	3840	1.56	20231027	11700	-66.67	20221222	3840	1.56	20231027	0.42	N	377740	500	510 억	294944	N	N	24	N	N
9	20231031	091254	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	3940	10	2	0.25	724565	184	0.50	3930	3950	3930	5100	2755	3930	3937.85	0.29	-23	3996	3962	3921	3887	3846	3980	3905	510	1170	500	2820	5	1	102056048	4021	1.20	0.25	12	0.00	3278.00	15707.00	11700	20221222	-66.32	3840	20231027	2.60	9310	-57.68	20230103	3840	2.60	20231027	11700	-66.32	20221222	3840	2.60	20231027	0.42	N	377740	500	510 억	294944	N	N	24	N	N
10	20231030	161227	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	3930	15	2	0.38	143838155	36792	51.85	3915	3955	3880	5080	2745	3915	3909.47	0.28	6596	4071	3992	3916	3837	3761	3955	3800	510	1165	500	2810	5	1	102056048	4011	1.20	0.25	12	0.04	3278.00	15707.00	11700	20221222	-66.41	3840	20231027	2.34	9310	-57.79	20230103	3840	2.34	20231027	11700	-66.41	20221222	3840	2.34	20231027	0.42	N	377740	500	510 억	288348	N	N	24	N	N
11	20231030	151159	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	3920	5	2	0.13	133220890	34084	48.03	3915	3955	3880	5080	2745	3915	3908.60	0.28	6481	4071	3992	3916	3837	3761	3955	3800	510	1165	500	2810	5	1	102056048	4001	1.20	0.25	12	0.03	3278.00	15707.00	11700	20221222	-66.50	3840	20231027	2.08	9310	-57.89	20230103	3840	2.08	20231027	11700	-66.50	20221222	3840	2.08	20231027	0.42	N	377740	500	510 억	288348	N	N	4	N	N
12	20231030	141158	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	3890	-25	5	-0.64	124357730	31815	44.84	3915	3955	3880	5080	2745	3915	3908.78	0.28	5333	4071	3992	3916	3837	3761	3955	3800	510	1165	500	2810	5	1	102056048	3970	1.19	0.25	12	0.03	3278.00	15707.00	11700	20221222	-66.75	3840	20231027	1.30	9310	-58.22	20230103	3840	1.30	20231027	11700	-66.75	20221222	3840	1.30	20231027	0.42	N	377740	500	510 억	288348	N	N	4	N	N
13	20231030	131202	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	3920	5	2	0.13	91102295	23300	32.84	3915	3955	3880	5080	2745	3915	3909.97	0.28	5136	4071	3992	3916	3837	3761	3955	3800	510	1165	500	2810	5	1	102056048	4001	1.20	0.25	12	0.02	3278.00	15707.00	11700	20221222	-66.50	3840	20231027	2.08	9310	-57.89	20230103	3840	2.08	20231027	11700	-66.50	20221222	3840	2.08	20231027	0.42	N	377740	500	510 억	288348	N	N	4	N	N
14	20231030	121152	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	3910	-5	5	-0.13	67515455	17255	24.32	3915	3955	3880	5080	2745	3915	3912.81	0.28	3507	4071	3992	3916	3837	3761	3955	3800	510	1165	500	2810	5	1	102056048	3990	1.19	0.25	12	0.02	3278.00	15707.00	11700	20221222	-66.58	3840	20231027	1.82	9310	-58.00	20230103	3840	1.82	20231027	11700	-66.58	20221222	3840	1.82	20231027	0.42	N	377740	500	510 억	288348	N	N	4	N	N
15	20231030	111153	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	3950	35	2	0.89	49690205	12705	17.90	3915	3955	3880	5080	2745	3915	3911.07	0.28	3008	4071	3992	3916	3837	3761	3955	3800	510	1165	500	2810	5	1	102056048	4031	1.21	0.25	12	0.01	3278.00	15707.00	11700	20221222	-66.24	3840	20231027	2.86	9310	-57.57	20230103	3840	2.86	20231027	11700	-66.24	20221222	3840	2.86	20231027	0.42	N	377740	500	510 억	288348	N	N	4	N	N
16	20231030	101148	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	3920	5	2	0.13	32858675	8426	11.87	3915	3950	3880	5080	2745	3915	3899.68	0.28	750	4071	3992	3916	3837	3761	3955	3800	510	1165	500	2810	5	1	102056048	4001	1.20	0.25	12	0.01	3278.00	15707.00	11700	20221222	-66.50	3840	20231027	2.08	9310	-57.89	20230103	3840	2.08	20231027	11700	-66.50	20221222	3840	2.08	20231027	0.42	N	377740	500	510 억	288348	N	N	4	N	N
17	20231030	091149	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	3900	-15	5	-0.38	546945	140	0.20	3915	3915	3900	5080	2745	3915	3906.75	0.28	-17	4071	3992	3916	3837	3761	3955	3800	510	1165	500	2810	5	1	102056048	3980	1.19	0.25	12	0.00	3278.00	15707.00	11700	20221222	-66.67	3840	20231027	1.56	9310	-58.11	20230103	3840	1.56	20231027	11700	-66.67	20221222	3840	1.56	20231027	0.42	N	377740	500	510 억	288348	N	N	4	N	N
18	20231027	151149	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	3940	-5	5	-0.13	272182635	69889	82.61	3920	3995	3840	5120	2765	3945	3894.50	0.25	10297	4105	4025	3975	3895	3845	4000	3870	510	1175	500	2840	5	1	102056048	4021	1.20	0.25	12	0.07	3278.00	15707.00	11700	20221222	-66.32	3840	20231027	2.60	9310	-57.68	20230103	3840	2.60	20231027	11700	-66.32	20221222	3840	2.60	20231027	0.42	N	377740	500	510 억	252675	N	N	28	N	N
19	20231027	141148	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	3920	-25	5	-0.63	258911420	66505	78.61	3920	3995	3840	5120	2765	3945	3893.11	0.25	10980	4105	4025	3975	3895	3845	4000	3870	510	1175	500	2840	5	1	102056048	4001	1.20	0.25	12	0.07	3278.00	15707.00	11700	20221222	-66.50	3840	20231027	2.08	9310	-57.89	20230103	3840	2.08	20231027	11700	-66.50	20221222	3840	2.08	20231027	0.42	N	377740	500	510 억	252675	N	N	28	N	N
20	20231027	131137	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	3920	-25	5	-0.63	247801450	63662	75.25	3920	3995	3840	5120	2765	3945	3892.45	0.25	10871	4105	4025	3975	3895	3845	4000	3870	510	1175	500	2840	5	1	102056048	4001	1.20	0.25	12	0.06	3278.00	15707.00	11700	20221222	-66.50	3840	20231027	2.08	9310	-57.89	20230103	3840	2.08	20231027	11700	-66.50	20221222	3840	2.08	20231027	0.42	N	377740	500	510 억	252675	N	N	28	N	N
21	20231027	121150	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	3965	20	2	0.51	228462245	58771	69.47	3920	3995	3840	5120	2765	3945	3887.33	0.25	14715	4105	4025	3975	3895	3845	4000	3870	510	1175	500	2840	5	1	102056048	4047	1.21	0.25	12	0.06	3278.00	15707.00	11700	20221222	-66.11	3840	20231027	3.26	9310	-57.41	20230103	3840	3.26	20231027	11700	-66.11	20221222	3840	3.26	20231027	0.42	N	377740	500	510 억	252675	N	N	28	N	N
22	20231027	111157	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	3935	-10	5	-0.25	204002625	52589	62.16	3920	3985	3840	5120	2765	3945	3879.19	0.25	13624	4105	4025	3975	3895	3845	4000	3870	510	1175	500	2840	5	1	102056048	4016	1.20	0.25	12	0.05	3278.00	15707.00	11700	20221222	-66.37	3840	20231027	2.47	9310	-57.73	20230103	3840	2.47	20231027	11700	-66.37	20221222	3840	2.47	20231027	0.42	N	377740	500	510 억	252675	N	N	28	N	N
23	20231027	101146	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	3875	-70	5	-1.77	110220225	28465	33.65	3920	3985	3840	5120	2765	3945	3872.13	0.25	1416	4105	4025	3975	3895	3845	4000	3870	510	1175	500	2840	5	1	102056048	3955	1.18	0.25	12	0.03	3278.00	15707.00	11700	20221222	-66.88	3840	20231027	0.91	9310	-58.38	20230103	3840	0.91	20231027	11700	-66.88	20221222	3840	0.91	20231027	0.42	N	377740	500	510 억	252675	N	N	28	N	N
24	20231027	091151	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	3965	20	2	0.51	2425755	614	0.73	3920	3985	3920	5120	2765	3945	3950.74	0.25	-386	4105	4025	3975	3895	3845	4000	3870	510	1175	500	2840	5	1	102056048	4047	1.21	0.25	12	0.00	3278.00	15707.00	11700	20221222	-66.11	3870	20231020	2.45	9310	-57.41	20230103	3870	2.45	20231020	11700	-66.11	20221222	3870	2.45	20231020	0.42	N	377740	500	510 억	252675	N	N	28	N	N
25	20231026	161133	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	3945	-130	5	-3.19	335287330	84584	146.74	4010	4055	3925	5290	2855	4075	3963.84	0.26	-13208	4145	4110	4055	4020	3965	4127	4037	510	1215	500	2930	5	1	102056048	4026	1.20	0.25	12	0.08	3278.00	15707.00	11700	20221222	-66.28	3870	20231020	1.94	9310	-57.63	20230103	3870	1.94	20231020	11700	-66.28	20221222	3870	1.94	20231020	0.42	N	377740	500	510 억	261171	N	N	28	N	N
26	20231026	151130	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	3945	-130	5	-3.19	324073080	81741	141.80	4010	4055	3925	5290	2855	4075	3964.50	0.26	-11465	4145	4110	4055	4020	3965	4127	4037	510	1215	500	2930	5	1	102056048	4026	1.20	0.25	12	0.08	3278.00	15707.00	11700	20221222	-66.28	3870	20231020	1.94	9310	-57.63	20230103	3870	1.94	20231020	11700	-66.28	20221222	3870	1.94	20231020	0.42	N	377740	500	510 억	261171	N	N	0	N	N
27	20231026	141133	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	3940	-135	5	-3.31	192484525	48343	83.86	4010	4055	3925	5290	2855	4075	3981.45	0.26	-6414	4145	4110	4055	4020	3965	4127	4037	510	1215	500	2930	5	1	102056048	4021	1.20	0.25	12	0.05	3278.00	15707.00	11700	20221222	-66.32	3870	20231020	1.81	9310	-57.68	20230103	3870	1.81	20231020	11700	-66.32	20221222	3870	1.81	20231020	0.42	N	377740	500	510 억	261171	N	N	0	N	N
28	20231026	131131	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	3950	-125	5	-3.07	168069690	42149	73.12	4010	4055	3925	5290	2855	4075	3987.31	0.26	-5442	4145	4110	4055	4020	3965	4127	4037	510	1215	500	2930	5	1	102056048	4031	1.21	0.25	12	0.04	3278.00	15707.00	11700	20221222	-66.24	3870	20231020	2.07	9310	-57.57	20230103	3870	2.07	20231020	11700	-66.24	20221222	3870	2.07	20231020	0.42	N	377740	500	510 억	261171	N	N	0	N	N
29	20231026	121123	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	3940	-135	5	-3.31	130894420	32725	56.77	4010	4055	3925	5290	2855	4075	3999.60	0.26	-2277	4145	4110	4055	4020	3965	4127	4037	510	1215	500	2930	5	1	102056048	4021	1.20	0.25	12	0.03	3278.00	15707.00	11700	20221222	-66.32	3870	20231020	1.81	9310	-57.68	20230103	3870	1.81	20231020	11700	-66.32	20221222	3870	1.81	20231020	0.42	N	377740	500	510 억	261171	N	N	0	N	N
30	20231026	111139	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4010	-65	5	-1.60	92205480	22972	39.85	4010	4055	3960	5290	2855	4075	4013.55	0.26	-1643	4145	4110	4055	4020	3965	4127	4037	510	1215	500	2930	5	1	102056048	4092	1.22	0.26	12	0.02	3278.00	15707.00	11700	20221222	-65.73	3870	20231020	3.62	9310	-56.93	20230103	3870	3.62	20231020	11700	-65.73	20221222	3870	3.62	20231020	0.42	N	377740	500	510 억	261171	N	N	0	N	N
31	20231026	101135	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4010	-65	5	-1.60	67729015	16849	29.23	4010	4055	4000	5290	2855	4075	4019.43	0.26	-1208	4145	4110	4055	4020	3965	4127	4037	510	1215	500	2930	5	1	102056048	4092	1.22	0.26	12	0.02	3278.00	15707.00	11700	20221222	-65.73	3870	20231020	3.62	9310	-56.93	20230103	3870	3.62	20231020	11700	-65.73	20221222	3870	3.62	20231020	0.42	N	377740	500	510 억	261171	N	N	0	N	N
32	20231026	091132	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4035	-40	5	-0.98	19503835	4841	8.40	4010	4055	4010	5290	2855	4075	4027.91	0.26	1006	4145	4110	4055	4020	3965	4127	4037	510	1215	500	2930	5	1	102056048	4118	1.23	0.26	12	0.00	3278.00	15707.00	11700	20221222	-65.51	3870	20231020	4.26	9310	-56.66	20230103	3870	4.26	20231020	11700	-65.51	20221222	3870	4.26	20231020	0.42	N	377740	500	510 억	261171	N	N	0	N	N
33	20231025	161133	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4075	70	2	1.75	233374585	57609	53.30	4040	4090	4000	5200	2805	4005	4051.67	0.24	15620	4095	4050	3965	3920	3835	4072	3942	510	1195	500	2880	5	1	102056048	4159	1.24	0.26	12	0.06	3278.00	15707.00	11700	20221222	-65.17	3870	20231020	5.30	9310	-56.23	20230103	3870	5.30	20231020	11700	-65.17	20221222	3870	5.30	20231020	0.42	N	377740	500	510 억	245628	N	N	17	N	N
34	20231025	151131	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4085	80	2	2.00	216116115	53374	49.38	4040	4090	4000	5200	2805	4005	4049.78	0.24	14153	4095	4050	3965	3920	3835	4072	3942	510	1195	500	2880	5	1	102056048	4169	1.25	0.26	12	0.05	3278.00	15707.00	11700	20221222	-65.09	3870	20231020	5.56	9310	-56.12	20230103	3870	5.56	20231020	11700	-65.09	20221222	3870	5.56	20231020	0.42	N	377740	500	510 억	245628	N	N	17	N	N
35	20231025	141127	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4070	65	2	1.62	186065380	46003	42.56	4040	4080	4000	5200	2805	4005	4045.36	0.24	9873	4095	4050	3965	3920	3835	4072	3942	510	1195	500	2880	5	1	102056048	4154	1.24	0.26	12	0.05	3278.00	15707.00	11700	20221222	-65.21	3870	20231020	5.17	9310	-56.28	20230103	3870	5.17	20231020	11700	-65.21	20221222	3870	5.17	20231020	0.42	N	377740	500	510 억	245628	N	N	17	N	N
36	20231025	131128	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4050	45	2	1.12	145477340	35958	33.27	4040	4080	4000	5200	2805	4005	4046.71	0.24	8082	4095	4050	3965	3920	3835	4072	3942	510	1195	500	2880	5	1	102056048	4133	1.24	0.26	12	0.04	3278.00	15707.00	11700	20221222	-65.38	3870	20231020	4.65	9310	-56.50	20230103	3870	4.65	20231020	11700	-65.38	20221222	3870	4.65	20231020	0.42	N	377740	500	510 억	245628	N	N	17	N	N
37	20231025	121132	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4080	75	2	1.87	110712880	27393	25.35	4040	4080	4000	5200	2805	4005	4042.79	0.24	7832	4095	4050	3965	3920	3835	4072	3942	510	1195	500	2880	5	1	102056048	4164	1.24	0.26	12	0.03	3278.00	15707.00	11700	20221222	-65.13	3870	20231020	5.43	9310	-56.18	20230103	3870	5.43	20231020	11700	-65.13	20221222	3870	5.43	20231020	0.42	N	377740	500	510 억	245628	N	N	17	N	N
38	20231025	111131	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4055	50	2	1.25	90154640	22331	20.66	4040	4075	4000	5200	2805	4005	4038.43	0.24	5661	4095	4050	3965	3920	3835	4072	3942	510	1195	500	2880	5	1	102056048	4138	1.24	0.26	12	0.02	3278.00	15707.00	11700	20221222	-65.34	3870	20231020	4.78	9310	-56.44	20230103	3870	4.78	20231020	11700	-65.34	20221222	3870	4.78	20231020	0.42	N	377740	500	510 억	245628	N	N	17	N	N
39	20231025	101133	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4040	35	2	0.87	40434495	10061	9.31	4040	4040	4000	5200	2805	4005	4020.18	0.24	1057	4095	4050	3965	3920	3835	4072	3942	510	1195	500	2880	5	1	102056048	4123	1.23	0.26	12	0.01	3278.00	15707.00	11700	20221222	-65.47	3870	20231020	4.39	9310	-56.61	20230103	3870	4.39	20231020	11700	-65.47	20221222	3870	4.39	20231020	0.42	N	377740	500	510 억	245628	N	N	17	N	N
40	20231025	091128	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4015	10	2	0.25	13902410	3469	3.21	4040	4040	4000	5200	2805	4005	4008.43	0.24	-851	4095	4050	3965	3920	3835	4072	3942	510	1195	500	2880	5	1	102056048	4098	1.22	0.26	12	0.00	3278.00	15707.00	11700	20221222	-65.68	3870	20231020	3.75	9310	-56.87	20230103	3870	3.75	20231020	11700	-65.68	20221222	3870	3.75	20231020	0.42	N	377740	500	510 억	245628	N	N	17	N	N
41	20231024	161101	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4005	100	2	2.56	425429040	107889	129.01	3900	4010	3880	5070	2735	3905	3943.20	0.23	12177	4031	3967	3931	3867	3831	4000	3900	510	1165	500	2810	5	1	102056048	4087	1.22	0.25	12	0.11	3278.00	15707.00	11700	20221222	-65.77	3870	20231020	3.49	9310	-56.98	20230103	3870	3.49	20231020	11700	-65.77	20221222	3870	3.49	20231020	0.44	N	377740	500	510 억	229693	N	N	17	N	N
42	20231024	151121	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4000	95	2	2.43	410968490	104277	124.69	3900	4010	3880	5070	2735	3905	3941.12	0.23	11104	4031	3967	3931	3867	3831	4000	3900	510	1165	500	2810	5	1	102056048	4082	1.22	0.25	12	0.10	3278.00	15707.00	11700	20221222	-65.81	3870	20231020	3.36	9310	-57.04	20230103	3870	3.36	20231020	11700	-65.81	20221222	3870	3.36	20231020	0.44	N	377740	500	510 억	229693	N	N	0	N	N
43	20231024	141103	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	3965	60	2	1.54	327507420	83371	99.69	3900	3995	3880	5070	2735	3905	3928.31	0.23	-2264	4031	3967	3931	3867	3831	4000	3900	510	1165	500	2810	5	1	102056048	4047	1.21	0.25	12	0.08	3278.00	15707.00	11700	20221222	-66.11	3870	20231020	2.45	9310	-57.41	20230103	3870	2.45	20231020	11700	-66.11	20221222	3870	2.45	20231020	0.44	N	377740	500	510 억	229693	N	N	0	N	N
44	20231024	131107	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	3945	40	2	1.02	287306515	73171	87.49	3900	3995	3880	5070	2735	3905	3926.51	0.23	-5960	4031	3967	3931	3867	3831	4000	3900	510	1165	500	2810	5	1	102056048	4026	1.20	0.25	12	0.07	3278.00	15707.00	11700	20221222	-66.28	3870	20231020	1.94	9310	-57.63	20230103	3870	1.94	20231020	11700	-66.28	20221222	3870	1.94	20231020	0.44	N	377740	500	510 억	229693	N	N	0	N	N
45	20231024	121119	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	3925	20	2	0.51	261286435	66542	79.57	3900	3995	3880	5070	2735	3905	3926.64	0.23	-8129	4031	3967	3931	3867	3831	4000	3900	510	1165	500	2810	5	1	102056048	4006	1.20	0.25	12	0.07	3278.00	15707.00	11700	20221222	-66.45	3870	20231020	1.42	9310	-57.84	20230103	3870	1.42	20231020	11700	-66.45	20221222	3870	1.42	20231020	0.44	N	377740	500	510 억	229693	N	N	0	N	N
46	20231024	111115	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	3900	-5	5	-0.13	249141180	63444	75.86	3900	3995	3880	5070	2735	3905	3926.95	0.23	-8610	4031	3967	3931	3867	3831	4000	3900	510	1165	500	2810	5	1	102056048	3980	1.19	0.25	12	0.06	3278.00	15707.00	11700	20221222	-66.67	3870	20231020	0.78	9310	-58.11	20230103	3870	0.78	20231020	11700	-66.67	20221222	3870	0.78	20231020	0.44	N	377740	500	510 억	229693	N	N	0	N	N
47	20231024	101106	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	3935	30	2	0.77	161472150	40986	49.01	3900	3995	3900	5070	2735	3905	3939.69	0.23	5987	4031	3967	3931	3867	3831	4000	3900	510	1165	500	2810	5	1	102056048	4016	1.20	0.25	12	0.04	3278.00	15707.00	11700	20221222	-66.37	3870	20231020	1.68	9310	-57.73	20230103	3870	1.68	20231020	11700	-66.37	20221222	3870	1.68	20231020	0.44	N	377740	500	510 억	229693	N	N	0	N	N
48	20231024	091113	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	3920	15	2	0.38	42115010	10738	12.84	3900	3995	3900	5070	2735	3905	3922.05	0.23	2654	4031	3967	3931	3867	3831	4000	3900	510	1165	500	2810	5	1	102056048	4001	1.20	0.25	12	0.01	3278.00	15707.00	11700	20221222	-66.50	3870	20231020	1.29	9310	-57.89	20230103	3870	1.29	20231020	11700	-66.50	20221222	3870	1.29	20231020	0.44	N	377740	500	510 억	229693	N	N	0	N	N
49	20231023	161056	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	3905	-25	5	-0.64	323291830	81969	57.24	3895	3995	3895	5100	2755	3930	3944.08	0.22	7538	4030	3980	3925	3875	3820	3952	3847	510	1170	500	2820	5	1	102056048	3985	1.19	0.25	12	0.08	3278.00	15707.00	11700	20221222	-66.62	3870	20231020	0.90	9310	-58.06	20230103	3870	0.90	20231020	11700	-66.62	20221222	3870	0.90	20231020	0.40	N	377740	500	510 억	219794	N	N	0	N	N
50	20231023	151103	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	3925	-5	5	-0.13	306982920	77795	54.33	3895	3995	3895	5100	2755	3930	3946.05	0.22	7474	4030	3980	3925	3875	3820	3952	3847	510	1170	500	2820	5	1	102056048	4006	1.20	0.25	12	0.08	3278.00	15707.00	11700	20221222	-66.45	3870	20231020	1.42	9310	-57.84	20230103	3870	1.42	20231020	11700	-66.45	20221222	3870	1.42	20231020	0.40	N	377740	500	510 억	219794	N	N	0	N	N
51	20231023	141100	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	3925	-5	5	-0.13	281143610	71201	49.72	3895	3995	3895	5100	2755	3930	3948.59	0.22	10198	4030	3980	3925	3875	3820	3952	3847	510	1170	500	2820	5	1	102056048	4006	1.20	0.25	12	0.07	3278.00	15707.00	11700	20221222	-66.45	3870	20231020	1.42	9310	-57.84	20230103	3870	1.42	20231020	11700	-66.45	20221222	3870	1.42	20231020	0.40	N	377740	500	510 억	219794	N	N	0	N	N
52	20231023	131107	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	3955	25	2	0.64	248429905	62865	43.90	3895	3995	3895	5100	2755	3930	3951.80	0.22	15419	4030	3980	3925	3875	3820	3952	3847	510	1170	500	2820	5	1	102056048	4036	1.21	0.25	12	0.06	3278.00	15707.00	11700	20221222	-66.20	3870	20231020	2.20	9310	-57.52	20230103	3870	2.20	20231020	11700	-66.20	20221222	3870	2.20	20231020	0.40	N	377740	500	510 억	219794	N	N	0	N	N
53	20231023	121056	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	3925	-5	5	-0.13	215999535	54642	38.16	3895	3995	3895	5100	2755	3930	3952.99	0.22	15207	4030	3980	3925	3875	3820	3952	3847	510	1170	500	2820	5	1	102056048	4006	1.20	0.25	12	0.05	3278.00	15707.00	11700	20221222	-66.45	3870	20231020	1.42	9310	-57.84	20230103	3870	1.42	20231020	11700	-66.45	20221222	3870	1.42	20231020	0.40	N	377740	500	510 억	219794	N	N	0	N	N
54	20231023	111054	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	3955	25	2	0.64	190389550	48134	33.62	3895	3995	3895	5100	2755	3930	3955.41	0.22	14805	4030	3980	3925	3875	3820	3952	3847	510	1170	500	2820	5	1	102056048	4036	1.21	0.25	12	0.05	3278.00	15707.00	11700	20221222	-66.20	3870	20231020	2.20	9310	-57.52	20230103	3870	2.20	20231020	11700	-66.20	20221222	3870	2.20	20231020	0.40	N	377740	500	510 억	219794	N	N	0	N	N
55	20231023	101046	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	3950	20	2	0.51	121161295	30697	21.44	3895	3990	3895	5100	2755	3930	3947.01	0.22	5525	4030	3980	3925	3875	3820	3952	3847	510	1170	500	2820	5	1	102056048	4031	1.21	0.25	12	0.03	3278.00	15707.00	11700	20221222	-66.24	3870	20231020	2.07	9310	-57.57	20230103	3870	2.07	20231020	11700	-66.24	20221222	3870	2.07	20231020	0.40	N	377740	500	510 억	219794	N	N	0	N	N
56	20231023	091108	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	3930	0	3	0.00	10455485	2673	1.87	3895	3930	3895	5100	2755	3930	3911.52	0.22	331	4030	3980	3925	3875	3820	3952	3847	510	1170	500	2820	5	1	102056048	4011	1.20	0.25	12	0.00	3278.00	15707.00	11700	20221222	-66.41	3870	20231020	1.55	9310	-57.79	20230103	3870	1.55	20231020	11700	-66.41	20221222	3870	1.55	20231020	0.40	N	377740	500	510 억	219794	N	N	0	N	N
57	20231020	161050	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	3930	-45	5	-1.13	556397865	142038	54.99	3960	3975	3870	5160	2785	3975	3917.24	0.21	4225	4388	4181	4063	3856	3738	4122	3797	510	1185	500	2860	5	1	102056048	4011	1.20	0.25	12	0.14	3278.00	15707.00	11700	20221222	-66.41	3870	20231020	1.55	9310	-57.79	20230103	3870	1.55	20231020	11700	-66.41	20221222	3870	1.55	20231020	0.39	N	377740	500	510 억	216547	N	N	6	N	N
58	20231020	151049	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	3905	-70	5	-1.76	540064415	137865	53.38	3960	3975	3870	5160	2785	3975	3917.34	0.21	4798	4388	4181	4063	3856	3738	4122	3797	510	1185	500	2860	5	1	102056048	3985	1.19	0.25	12	0.14	3278.00	15707.00	11700	20221222	-66.62	3870	20231020	0.90	9310	-58.06	20230103	3870	0.90	20231020	11700	-66.62	20221222	3870	0.90	20231020	0.39	N	377740	500	510 억	216547	N	N	6	N	N
59	20231020	141101	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	3950	-25	5	-0.63	519691485	132665	51.36	3960	3975	3870	5160	2785	3975	3917.32	0.21	3353	4388	4181	4063	3856	3738	4122	3797	510	1185	500	2860	5	1	102056048	4031	1.21	0.25	12	0.13	3278.00	15707.00	11700	20221222	-66.24	3870	20231020	2.07	9310	-57.57	20230103	3870	2.07	20231020	11700	-66.24	20221222	3870	2.07	20231020	0.39	N	377740	500	510 억	216547	N	N	6	N	N
60	20231020	131032	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	3970	-5	5	-0.13	480087620	122641	47.48	3960	3975	3870	5160	2785	3975	3914.58	0.21	-2847	4388	4181	4063	3856	3738	4122	3797	510	1185	500	2860	5	1	102056048	4052	1.21	0.25	12	0.12	3278.00	15707.00	11700	20221222	-66.07	3870	20231020	2.58	9310	-57.36	20230103	3870	2.58	20231020	11700	-66.07	20221222	3870	2.58	20231020	0.39	N	377740	500	510 억	216547	N	N	6	N	N
61	20231020	121043	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	3940	-35	5	-0.88	467954375	119559	46.29	3960	3970	3870	5160	2785	3975	3914.00	0.21	-3714	4388	4181	4063	3856	3738	4122	3797	510	1185	500	2860	5	1	102056048	4021	1.20	0.25	12	0.12	3278.00	15707.00	11700	20221222	-66.32	3870	20231020	1.81	9310	-57.68	20230103	3870	1.81	20231020	11700	-66.32	20221222	3870	1.81	20231020	0.39	N	377740	500	510 억	216547	N	N	6	N	N
62	20231020	111054	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	3880	-95	5	-2.39	311658350	79863	30.92	3960	3965	3870	5160	2785	3975	3902.41	0.21	-3111	4388	4181	4063	3856	3738	4122	3797	510	1185	500	2860	5	1	102056048	3960	1.18	0.25	12	0.08	3278.00	15707.00	11700	20221222	-66.84	3870	20231020	0.26	9310	-58.32	20230103	3870	0.26	20231020	11700	-66.84	20221222	3870	0.26	20231020	0.39	N	377740	500	510 억	216547	N	N	6	N	N
63	20231020	101046	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	3880	-95	5	-2.39	232751755	59621	23.08	3960	3965	3870	5160	2785	3975	3903.86	0.21	-3999	4388	4181	4063	3856	3738	4122	3797	510	1185	500	2860	5	1	102056048	3960	1.18	0.25	12	0.06	3278.00	15707.00	11700	20221222	-66.84	3870	20231020	0.26	9310	-58.32	20230103	3870	0.26	20231020	11700	-66.84	20221222	3870	0.26	20231020	0.39	N	377740	500	510 억	216547	N	N	6	N	N
64	20231020	091042	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	3945	-30	5	-0.75	26579765	6716	2.60	3960	3965	3935	5160	2785	3975	3957.68	0.21	-1570	4388	4181	4063	3856	3738	4122	3797	510	1185	500	2860	5	1	102056048	4026	1.20	0.25	12	0.01	3278.00	15707.00	11700	20221222	-66.28	3935	20231020	0.25	9310	-57.63	20230103	3935	0.25	20231020	11700	-66.28	20221222	3935	0.25	20231020	0.39	N	377740	500	510 억	216547	N	N	6	N	N
65	20231019	161042	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	3975	-265	5	-6.25	1037059800	258069	272.24	4270	4270	3945	5510	2970	4240	4018.56	0.23	-14131	4376	4307	4271	4202	4166	4290	4185	510	1270	500	3050	5	1	102056048	4057	1.21	0.25	12	0.25	3278.00	15707.00	11700	20221222	-66.03	3945	20231019	0.76	9310	-57.30	20230103	3945	0.76	20231019	11700	-66.03	20221222	3945	0.76	20231019	0.36	N	377740	500	510 억	231341	N	N	6	N	N
66	20231019	151029	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	4000	-240	5	-5.66	1010050310	251286	265.08	4270	4270	3945	5510	2970	4240	4019.52	0.23	-13477	4376	4307	4271	4202	4166	4290	4185	510	1270	500	3050	5	1	102056048	4082	1.22	0.25	12	0.25	3278.00	15707.00	11700	20221222	-65.81	3945	20231019	1.39	9310	-57.04	20230103	3945	1.39	20231019	11700	-65.81	20221222	3945	1.39	20231019	0.36	N	377740	500	510 억	231341	N	N	0	N	N
67	20231019	141046	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	3980	-260	5	-6.13	922280270	229197	241.78	4270	4270	3945	5510	2970	4240	4023.96	0.23	-10681	4376	4307	4271	4202	4166	4290	4185	510	1270	500	3050	5	1	102056048	4062	1.21	0.25	12	0.22	3278.00	15707.00	11700	20221222	-65.98	3945	20231019	0.89	9310	-57.25	20230103	3945	0.89	20231019	11700	-65.98	20221222	3945	0.89	20231019	0.36	N	377740	500	510 억	231341	N	N	0	N	N
68	20231019	131035	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	3970	-270	5	-6.37	793734160	196789	207.59	4270	4270	3945	5510	2970	4240	4033.43	0.23	-4849	4376	4307	4271	4202	4166	4290	4185	510	1270	500	3050	5	1	102056048	4052	1.21	0.25	12	0.19	3278.00	15707.00	11700	20221222	-66.07	3945	20231019	0.63	9310	-57.36	20230103	3945	0.63	20231019	11700	-66.07	20221222	3945	0.63	20231019	0.36	N	377740	500	510 억	231341	N	N	0	N	N
69	20231019	121043	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	4000	-240	5	-5.66	581305565	143269	151.14	4270	4270	4000	5510	2970	4240	4057.44	0.23	-9092	4376	4307	4271	4202	4166	4290	4185	510	1270	500	3050	5	1	102056048	4082	1.22	0.25	12	0.14	3278.00	15707.00	11700	20221222	-65.81	4000	20231019	0.00	9310	-57.04	20230103	4000	0.00	20231019	11700	-65.81	20221222	4000	0.00	20231019	0.36	N	377740	500	510 억	231341	N	N	0	N	N
70	20231019	111036	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	4075	-165	5	-3.89	222729225	54261	57.24	4270	4270	4060	5510	2970	4240	4104.78	0.23	-10189	4376	4307	4271	4202	4166	4290	4185	510	1270	500	3050	5	1	102056048	4159	1.24	0.26	12	0.05	3278.00	15707.00	11700	20221222	-65.17	4060	20231019	0.37	9310	-56.23	20230103	4060	0.37	20231019	11700	-65.17	20221222	4060	0.37	20231019	0.36	N	377740	500	510 억	231341	N	N	0	N	N
71	20231019	101031	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	4085	-155	5	-3.66	149069340	36216	38.20	4270	4270	4060	5510	2970	4240	4116.12	0.23	-9056	4376	4307	4271	4202	4166	4290	4185	510	1270	500	3050	5	1	102056048	4169	1.25	0.26	12	0.04	3278.00	15707.00	11700	20221222	-65.09	4060	20231019	0.62	9310	-56.12	20230103	4060	0.62	20231019	11700	-65.09	20221222	4060	0.62	20231019	0.36	N	377740	500	510 억	231341	N	N	0	N	N
72	20231019	091039	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	4175	-65	5	-1.53	15502785	3684	3.89	4270	4270	4165	5510	2970	4240	4208.14	0.23	-2549	4376	4307	4271	4202	4166	4290	4185	510	1270	500	3050	5	1	102056048	4261	1.27	0.27	12	0.00	3278.00	15707.00	11700	20221222	-64.32	4165	20231019	0.24	9310	-55.16	20230103	4165	0.24	20231019	11700	-64.32	20221222	4165	0.24	20231019	0.36	N	377740	500	510 억	231341	N	N	0	N	N
73	20231018	161043	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	4240	-80	5	-1.85	393421110	92203	87.05	4315	4340	4235	5610	3025	4320	4266.95	0.26	-31662	4503	4411	4353	4261	4203	4457	4307	510	1290	500	3110	5	1	102056048	4327	1.29	0.27	12	0.09	3278.00	15707.00	11700	20221222	-63.76	4235	20231018	0.12	9310	-54.46	20230103	4235	0.12	20231018	11700	-63.76	20221222	4235	0.12	20231018	0.36	N	377740	500	510 억	263591	N	N	42	N	N
74	20231018	151035	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	4245	-75	5	-1.74	372507335	87269	82.39	4315	4340	4235	5610	3025	4320	4268.50	0.26	-30299	4503	4411	4353	4261	4203	4457	4307	510	1290	500	3110	5	1	102056048	4332	1.29	0.27	12	0.09	3278.00	15707.00	11700	20221222	-63.72	4235	20231018	0.24	9310	-54.40	20230103	4235	0.24	20231018	11700	-63.72	20221222	4235	0.24	20231018	0.36	N	377740	500	510 억	263591	N	N	42	N	N
75	20231018	141019	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4260	-60	5	-1.39	323102365	75619	71.39	4315	4340	4240	5610	3025	4320	4272.77	0.26	-24725	4503	4411	4353	4261	4203	4457	4307	510	1290	500	3110	5	1	102056048	4348	1.30	0.27	12	0.07	3278.00	15707.00	11700	20221222	-63.59	4235	20231016	0.59	9310	-54.24	20230103	4235	0.59	20231016	11700	-63.59	20221222	4235	0.59	20231016	0.36	N	377740	500	510 억	263591	N	N	42	N	N
76	20231018	131016	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4260	-60	5	-1.39	263913075	61683	58.24	4315	4340	4245	5610	3025	4320	4278.54	0.26	-22247	4503	4411	4353	4261	4203	4457	4307	510	1290	500	3110	5	1	102056048	4348	1.30	0.27	12	0.06	3278.00	15707.00	11700	20221222	-63.59	4235	20231016	0.59	9310	-54.24	20230103	4235	0.59	20231016	11700	-63.59	20221222	4235	0.59	20231016	0.36	N	377740	500	510 억	263591	N	N	42	N	N
77	20231018	121035	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4285	-35	5	-0.81	232167885	54220	51.19	4315	4340	4250	5610	3025	4320	4281.96	0.26	-19027	4503	4411	4353	4261	4203	4457	4307	510	1290	500	3110	5	1	102056048	4373	1.31	0.27	12	0.05	3278.00	15707.00	11700	20221222	-63.38	4235	20231016	1.18	9310	-53.97	20230103	4235	1.18	20231016	11700	-63.38	20221222	4235	1.18	20231016	0.36	N	377740	500	510 억	263591	N	N	42	N	N
78	20231018	111027	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4270	-50	5	-1.16	175560050	40934	38.65	4315	4340	4265	5610	3025	4320	4288.86	0.26	-15048	4503	4411	4353	4261	4203	4457	4307	510	1290	500	3110	5	1	102056048	4358	1.30	0.27	12	0.04	3278.00	15707.00	11700	20221222	-63.50	4235	20231016	0.83	9310	-54.14	20230103	4235	0.83	20231016	11700	-63.50	20221222	4235	0.83	20231016	0.36	N	377740	500	510 억	263591	N	N	42	N	N
79	20231018	101039	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4270	-50	5	-1.16	134108685	31225	29.48	4315	4340	4270	5610	3025	4320	4294.91	0.26	-12172	4503	4411	4353	4261	4203	4457	4307	510	1290	500	3110	5	1	102056048	4358	1.30	0.27	12	0.03	3278.00	15707.00	11700	20221222	-63.50	4235	20231016	0.83	9310	-54.14	20230103	4235	0.83	20231016	11700	-63.50	20221222	4235	0.83	20231016	0.36	N	377740	500	510 억	263591	N	N	42	N	N
80	20231018	091021	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4320	0	3	0.00	5405880	1252	1.18	4315	4320	4315	5610	3025	4320	4317.80	0.26	574	4503	4411	4353	4261	4203	4457	4307	510	1290	500	3110	5	1	102056048	4409	1.32	0.28	12	0.00	3278.00	15707.00	11700	20221222	-63.08	4235	20231016	2.01	9310	-53.60	20230103	4235	2.01	20231016	11700	-63.08	20221222	4235	2.01	20231016	0.36	N	377740	500	510 억	263591	N	N	42	N	N
81	20231017	161024	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4320	60	2	1.41	462210235	105417	115.38	4295	4445	4295	5530	2985	4260	4384.59	0.19	10674	4396	4327	4281	4212	4166	4305	4190	510	1270	500	3060	5	1	102056048	4409	1.32	0.28	12	0.10	3278.00	15707.00	11700	20221222	-63.08	4235	20231016	2.01	9310	-53.60	20230103	4235	2.01	20231016	11700	-63.08	20221222	4235	2.01	20231016	0.36	N	377740	500	510 억	191828	N	N	42	N	N
82	20231017	151032	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4350	90	2	2.11	452871280	103257	113.02	4295	4445	4295	5530	2985	4260	4385.87	0.19	11571	4396	4327	4281	4212	4166	4305	4190	510	1270	500	3060	5	1	102056048	4439	1.33	0.28	12	0.10	3278.00	15707.00	11700	20221222	-62.82	4235	20231016	2.72	9310	-53.28	20230103	4235	2.72	20231016	11700	-62.82	20221222	4235	2.72	20231016	0.36	N	377740	500	510 억	191828	N	N	44	N	N
83	20231017	141034	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4350	90	2	2.11	405074050	92176	100.89	4295	4445	4295	5530	2985	4260	4394.57	0.19	12511	4396	4327	4281	4212	4166	4305	4190	510	1270	500	3060	5	1	102056048	4439	1.33	0.28	12	0.09	3278.00	15707.00	11700	20221222	-62.82	4235	20231016	2.72	9310	-53.28	20230103	4235	2.72	20231016	11700	-62.82	20221222	4235	2.72	20231016	0.36	N	377740	500	510 억	191828	N	N	44	N	N
84	20231017	131026	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4370	110	2	2.58	381997505	86874	95.09	4295	4445	4295	5530	2985	4260	4397.14	0.19	15968	4396	4327	4281	4212	4166	4305	4190	510	1270	500	3060	5	1	102056048	4460	1.33	0.28	12	0.09	3278.00	15707.00	11700	20221222	-62.65	4235	20231016	3.19	9310	-53.06	20230103	4235	3.19	20231016	11700	-62.65	20221222	4235	3.19	20231016	0.36	N	377740	500	510 억	191828	N	N	44	N	N
85	20231017	121031	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4390	130	2	3.05	335312310	76192	83.40	4295	4445	4295	5530	2985	4260	4400.89	0.19	16632	4396	4327	4281	4212	4166	4305	4190	510	1270	500	3060	5	1	102056048	4480	1.34	0.28	12	0.07	3278.00	15707.00	11700	20221222	-62.48	4235	20231016	3.66	9310	-52.85	20230103	4235	3.66	20231016	11700	-62.48	20221222	4235	3.66	20231016	0.36	N	377740	500	510 억	191828	N	N	44	N	N
86	20231017	111020	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4390	130	2	3.05	322351685	73237	80.16	4295	4445	4295	5530	2985	4260	4401.49	0.19	17410	4396	4327	4281	4212	4166	4305	4190	510	1270	500	3060	5	1	102056048	4480	1.34	0.28	12	0.07	3278.00	15707.00	11700	20221222	-62.48	4235	20231016	3.66	9310	-52.85	20230103	4235	3.66	20231016	11700	-62.48	20221222	4235	3.66	20231016	0.36	N	377740	500	510 억	191828	N	N	44	N	N
87	20231017	101012	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4395	135	2	3.17	263942400	59947	65.61	4295	4445	4295	5530	2985	4260	4402.93	0.19	17821	4396	4327	4281	4212	4166	4305	4190	510	1270	500	3060	5	1	102056048	4485	1.34	0.28	12	0.06	3278.00	15707.00	11700	20221222	-62.44	4235	20231016	3.78	9310	-52.79	20230103	4235	3.78	20231016	11700	-62.44	20221222	4235	3.78	20231016	0.36	N	377740	500	510 억	191828	N	N	44	N	N
88	20231017	091025	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4410	150	2	3.52	101835880	23225	25.42	4295	4420	4295	5530	2985	4260	4384.75	0.19	9236	4396	4327	4281	4212	4166	4305	4190	510	1270	500	3060	5	1	102056048	4501	1.35	0.28	12	0.02	3278.00	15707.00	11700	20221222	-62.31	4235	20231016	4.13	9310	-52.63	20230103	4235	4.13	20231016	11700	-62.31	20221222	4235	4.13	20231016	0.36	N	377740	500	510 억	191828	N	N	44	N	N
89	20231016	161021	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	4260	-90	5	-2.07	385697065	90211	125.44	4350	4350	4235	5650	3045	4350	4275.55	0.21	-22054	4516	4432	4386	4302	4256	4410	4280	510	1300	500	3130	5	1	102056048	4348	1.30	0.27	12	0.09	3278.00	15707.00	11700	20221222	-63.59	4235	20231016	0.59	9310	-54.24	20230103	4235	0.59	20231016	11700	-63.59	20221222	4235	0.59	20231016	0.35	N	377740	500	510 억	212478	N	N	44	N	N
90	20231016	151022	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	4295	-55	5	-1.26	371635175	86914	120.85	4350	4350	4235	5650	3045	4350	4275.80	0.21	-21959	4516	4432	4386	4302	4256	4410	4280	510	1300	500	3130	5	1	102056048	4383	1.31	0.27	12	0.09	3278.00	15707.00	11700	20221222	-63.29	4235	20231016	1.42	9310	-53.87	20230103	4235	1.42	20231016	11700	-63.29	20221222	4235	1.42	20231016	0.35	N	377740	500	510 억	212478	N	N	35	N	N
91	20231016	141023	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	4280	-70	5	-1.61	332963925	77847	108.25	4350	4350	4235	5650	3045	4350	4277.05	0.21	-21956	4516	4432	4386	4302	4256	4410	4280	510	1300	500	3130	5	1	102056048	4368	1.31	0.27	12	0.08	3278.00	15707.00	11700	20221222	-63.42	4235	20231016	1.06	9310	-54.03	20230103	4235	1.06	20231016	11700	-63.42	20221222	4235	1.06	20231016	0.35	N	377740	500	510 억	212478	N	N	35	N	N
92	20231016	131015	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	4270	-80	5	-1.84	293499160	68585	95.37	4350	4350	4235	5650	3045	4350	4279.23	0.21	-21277	4516	4432	4386	4302	4256	4410	4280	510	1300	500	3130	5	1	102056048	4358	1.30	0.27	12	0.07	3278.00	15707.00	11700	20221222	-63.50	4235	20231016	0.83	9310	-54.14	20230103	4235	0.83	20231016	11700	-63.50	20221222	4235	0.83	20231016	0.35	N	377740	500	510 억	212478	N	N	35	N	N
93	20231016	121017	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	4250	-100	5	-2.30	254527710	59406	82.60	4350	4350	4245	5650	3045	4350	4284.42	0.21	-20679	4516	4432	4386	4302	4256	4410	4280	510	1300	500	3130	5	1	102056048	4337	1.30	0.27	12	0.06	3278.00	15707.00	11700	20221222	-63.68	4245	20231016	0.12	9310	-54.35	20230103	4245	0.12	20231016	11700	-63.68	20221222	4245	0.12	20231016	0.35	N	377740	500	510 억	212478	N	N	35	N	N
94	20231016	111011	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	4285	-65	5	-1.49	165311215	38539	53.59	4350	4350	4250	5650	3045	4350	4289.28	0.21	-12564	4516	4432	4386	4302	4256	4410	4280	510	1300	500	3130	5	1	102056048	4373	1.31	0.27	12	0.04	3278.00	15707.00	11700	20221222	-63.38	4250	20231016	0.82	9310	-53.97	20230103	4250	0.82	20231016	11700	-63.38	20221222	4250	0.82	20231016	0.35	N	377740	500	510 억	212478	N	N	35	N	N
95	20231016	101004	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	4285	-65	5	-1.49	82375105	19110	26.57	4350	4350	4275	5650	3045	4350	4310.34	0.21	-5910	4516	4432	4386	4302	4256	4410	4280	510	1300	500	3130	5	1	102056048	4373	1.31	0.27	12	0.02	3278.00	15707.00	11700	20221222	-63.38	4275	20231016	0.23	9310	-53.97	20230103	4275	0.23	20231016	11700	-63.38	20221222	4275	0.23	20231016	0.35	N	377740	500	510 억	212478	N	N	35	N	N
96	20231016	091007	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	4330	-20	5	-0.46	28905085	6664	9.27	4350	4350	4320	5650	3045	4350	4337.28	0.21	-2223	4516	4432	4386	4302	4256	4410	4280	510	1300	500	3130	5	1	102056048	4419	1.32	0.28	12	0.01	3278.00	15707.00	11700	20221222	-62.99	4320	20231016	0.23	9310	-53.49	20230103	4320	0.23	20231016	11700	-62.99	20221222	4320	0.23	20231016	0.35	N	377740	500	510 억	212478	N	N	35	N	N
97	20231012	161040	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4455	55	2	1.25	396403040	89275	155.67	4420	4490	4405	5720	3080	4400	4440.20	0.23	-872	4506	4452	4406	4352	4306	4480	4380	510	1320	500	3160	5	1	102056048	4547	1.36	0.28	12	0.09	3278.00	15707.00	11700	20221222	-61.92	4350	20231010	2.41	9310	-52.15	20230103	4350	2.41	20231010	11700	-61.92	20221222	4350	2.41	20231010	0.33	N	377740	500	510 억	237881	N	N	19	N	N
98	20231012	151014	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4420	20	2	0.45	374761340	84406	147.18	4420	4490	4405	5720	3080	4400	4439.98	0.23	78	4506	4452	4406	4352	4306	4480	4380	510	1320	500	3160	5	1	102056048	4511	1.35	0.28	12	0.08	3278.00	15707.00	11700	20221222	-62.22	4350	20231010	1.61	9310	-52.52	20230103	4350	1.61	20231010	11700	-62.22	20221222	4350	1.61	20231010	0.33	N	377740	500	510 억	237881	N	N	116	N	N
99	20231012	141017	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4435	35	2	0.80	323854775	72879	127.08	4420	4490	4405	5720	3080	4400	4443.73	0.23	925	4506	4452	4406	4352	4306	4480	4380	510	1320	500	3160	5	1	102056048	4526	1.35	0.28	12	0.07	3278.00	15707.00	11700	20221222	-62.09	4350	20231010	1.95	9310	-52.36	20230103	4350	1.95	20231010	11700	-62.09	20221222	4350	1.95	20231010	0.33	N	377740	500	510 억	237881	N	N	116	N	N
100	20231012	131017	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4455	55	2	1.25	231251625	51973	90.63	4420	4490	4420	5720	3080	4400	4449.46	0.23	6259	4506	4452	4406	4352	4306	4480	4380	510	1320	500	3160	5	1	102056048	4547	1.36	0.28	12	0.05	3278.00	15707.00	11700	20221222	-61.92	4350	20231010	2.41	9310	-52.15	20230103	4350	2.41	20231010	11700	-61.92	20221222	4350	2.41	20231010	0.33	N	377740	500	510 억	237881	N	N	116	N	N
101	20231012	121028	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4485	85	2	1.93	148384430	33350	58.15	4420	4490	4420	5720	3080	4400	4449.31	0.23	5123	4506	4452	4406	4352	4306	4480	4380	510	1320	500	3160	5	1	102056048	4577	1.37	0.29	12	0.03	3278.00	15707.00	11700	20221222	-61.67	4350	20231010	3.10	9310	-51.83	20230103	4350	3.10	20231010	11700	-61.67	20221222	4350	3.10	20231010	0.33	N	377740	500	510 억	237881	N	N	116	N	N
102	20231012	111025	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4445	45	2	1.02	107610585	24218	42.23	4420	4480	4420	5720	3080	4400	4443.41	0.23	4959	4506	4452	4406	4352	4306	4480	4380	510	1320	500	3160	5	1	102056048	4536	1.36	0.28	12	0.02	3278.00	15707.00	11700	20221222	-62.01	4350	20231010	2.18	9310	-52.26	20230103	4350	2.18	20231010	11700	-62.01	20221222	4350	2.18	20231010	0.33	N	377740	500	510 억	237881	N	N	116	N	N
103	20231012	101018	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4445	45	2	1.02	75113825	16908	29.48	4420	4480	4420	5720	3080	4400	4442.50	0.23	2379	4506	4452	4406	4352	4306	4480	4380	510	1320	500	3160	5	1	102056048	4536	1.36	0.28	12	0.02	3278.00	15707.00	11700	20221222	-62.01	4350	20231010	2.18	9310	-52.26	20230103	4350	2.18	20231010	11700	-62.01	20221222	4350	2.18	20231010	0.33	N	377740	500	510 억	237881	N	N	116	N	N
104	20231012	091025	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4450	50	2	1.14	45056465	10130	17.66	4420	4480	4420	5720	3080	4400	4447.82	0.23	1676	4506	4452	4406	4352	4306	4480	4380	510	1320	500	3160	5	1	102056048	4541	1.36	0.28	12	0.01	3278.00	15707.00	11700	20221222	-61.97	4350	20231010	2.30	9310	-52.20	20230103	4350	2.30	20231010	11700	-61.97	20221222	4350	2.30	20231010	0.33	N	377740	500	510 억	237881	N	N	116	N	N
105	20231011	161013	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4400	45	2	1.03	253204150	57348	43.06	4360	4460	4360	5660	3050	4355	4415.23	0.24	-9033	4725	4540	4445	4260	4165	4492	4212	510	1305	500	3130	5	1	102056048	4490	1.34	0.28	12	0.06	3278.00	15707.00	11700	20221222	-62.39	4350	20231010	1.15	9310	-52.74	20230103	4350	1.15	20231010	11700	-62.39	20221222	4350	1.15	20231010	0.33	N	377740	500	510 억	245504	N	N	116	N	N
106	20231011	151019	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4390	35	2	0.80	232238070	52580	39.48	4360	4460	4360	5660	3050	4355	4416.85	0.24	-7614	4725	4540	4445	4260	4165	4492	4212	510	1305	500	3130	5	1	102056048	4480	1.34	0.28	12	0.05	3278.00	15707.00	11700	20221222	-62.48	4350	20231010	0.92	9310	-52.85	20230103	4350	0.92	20231010	11700	-62.48	20221222	4350	0.92	20231010	0.33	N	377740	500	510 억	245504	N	N	198	N	N
107	20231011	141022	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4395	40	2	0.92	191614125	43352	32.55	4360	4460	4360	5660	3050	4355	4419.96	0.24	-4154	4725	4540	4445	4260	4165	4492	4212	510	1305	500	3130	5	1	102056048	4485	1.34	0.28	12	0.04	3278.00	15707.00	11700	20221222	-62.44	4350	20231010	1.03	9310	-52.79	20230103	4350	1.03	20231010	11700	-62.44	20221222	4350	1.03	20231010	0.33	N	377740	500	510 억	245504	N	N	198	N	N
108	20231011	131010	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4425	70	2	1.61	130273975	29459	22.12	4360	4460	4360	5660	3050	4355	4422.21	0.24	-1665	4725	4540	4445	4260	4165	4492	4212	510	1305	500	3130	5	1	102056048	4516	1.35	0.28	12	0.03	3278.00	15707.00	11700	20221222	-62.18	4350	20231010	1.72	9310	-52.47	20230103	4350	1.72	20231010	11700	-62.18	20221222	4350	1.72	20231010	0.33	N	377740	500	510 억	245504	N	N	198	N	N
109	20231011	121029	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4410	55	2	1.26	121759915	27529	20.67	4360	4460	4360	5660	3050	4355	4422.97	0.24	-1148	4725	4540	4445	4260	4165	4492	4212	510	1305	500	3130	5	1	102056048	4501	1.35	0.28	12	0.03	3278.00	15707.00	11700	20221222	-62.31	4350	20231010	1.38	9310	-52.63	20230103	4350	1.38	20231010	11700	-62.31	20221222	4350	1.38	20231010	0.33	N	377740	500	510 억	245504	N	N	198	N	N
110	20231011	111023	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4420	65	2	1.49	108311025	24484	18.38	4360	4460	4360	5660	3050	4355	4423.75	0.24	-434	4725	4540	4445	4260	4165	4492	4212	510	1305	500	3130	5	1	102056048	4511	1.35	0.28	12	0.02	3278.00	15707.00	11700	20221222	-62.22	4350	20231010	1.61	9310	-52.52	20230103	4350	1.61	20231010	11700	-62.22	20221222	4350	1.61	20231010	0.33	N	377740	500	510 억	245504	N	N	198	N	N
111	20231011	101016	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4400	45	2	1.03	89946075	20320	15.26	4360	4460	4360	5660	3050	4355	4426.48	0.24	-72	4725	4540	4445	4260	4165	4492	4212	510	1305	500	3130	5	1	102056048	4490	1.34	0.28	12	0.02	3278.00	15707.00	11700	20221222	-62.39	4350	20231010	1.15	9310	-52.74	20230103	4350	1.15	20231010	11700	-62.39	20221222	4350	1.15	20231010	0.33	N	377740	500	510 억	245504	N	N	198	N	N
112	20231011	091019	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4450	95	2	2.18	41268795	9361	7.03	4360	4460	4360	5660	3050	4355	4408.59	0.24	349	4725	4540	4445	4260	4165	4492	4212	510	1305	500	3130	5	1	102056048	4541	1.36	0.28	12	0.01	3278.00	15707.00	11700	20221222	-61.97	4350	20231010	2.30	9310	-52.20	20230103	4350	2.30	20231010	11700	-61.97	20221222	4350	2.30	20231010	0.33	N	377740	500	510 억	245504	N	N	198	N	N
113	20231010	161623	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	4355	-250	5	-5.43	594312140	133033	419.25	4555	4630	4350	5980	3225	4605	4467.48	0.30	-57553	4751	4677	4616	4542	4481	4715	4580	510	1375	500	3310	5	1	102056048	4445	1.33	0.28	12	0.13	3278.00	15707.00	11700	20221222	-62.78	4350	20231010	0.11	9310	-53.22	20230103	4350	0.11	20231010	11700	-62.78	20221222	4350	0.11	20231010	0.34	N	377740	500	510 억	304177	N	N	198	N	N
114	20231010	151005	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	4410	-195	5	-4.23	493732695	110053	346.83	4555	4630	4395	5980	3225	4605	4486.32	0.30	-49713	4751	4677	4616	4542	4481	4715	4580	510	1375	500	3310	5	1	102056048	4501	1.35	0.28	12	0.11	3278.00	15707.00	11700	20221222	-62.31	4395	20231010	0.34	9310	-52.63	20230103	4395	0.34	20231010	11700	-62.31	20221222	4395	0.34	20231010	0.34	N	377740	500	510 억	304177	N	N	24	N	N
115	20231010	141012	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	4435	-170	5	-3.69	371260385	82283	259.31	4555	4630	4425	5980	3225	4605	4511.99	0.30	-38253	4751	4677	4616	4542	4481	4715	4580	510	1375	500	3310	5	1	102056048	4526	1.35	0.28	12	0.08	3278.00	15707.00	11700	20221222	-62.09	4425	20231010	0.23	9310	-52.36	20230103	4425	0.23	20231010	11700	-62.09	20221222	4425	0.23	20231010	0.34	N	377740	500	510 억	304177	N	N	24	N	N
116	20231010	131005	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	4475	-130	5	-2.82	243209995	53541	168.73	4555	4630	4475	5980	3225	4605	4542.50	0.30	-30378	4751	4677	4616	4542	4481	4715	4580	510	1375	500	3310	5	1	102056048	4567	1.37	0.28	12	0.05	3278.00	15707.00	11700	20221222	-61.75	4475	20231010	0.00	9310	-51.93	20230103	4475	0.00	20231010	11700	-61.75	20221222	4475	0.00	20231010	0.34	N	377740	500	510 억	304177	N	N	24	N	N
117	20231010	121002	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4565	-40	5	-0.87	88307510	19277	60.75	4555	4630	4555	5980	3225	4605	4580.98	0.30	-6045	4751	4677	4616	4542	4481	4715	4580	510	1375	500	3310	5	1	102056048	4659	1.39	0.29	12	0.02	3278.00	15707.00	11700	20221222	-60.98	4500	20230623	1.44	9310	-50.97	20230103	4500	1.44	20230623	11700	-60.98	20221222	4500	1.44	20230623	0.34	N	377740	500	510 억	304177	N	N	24	N	N
118	20231010	110944	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4575	-30	5	-0.65	60166305	13115	41.33	4555	4630	4555	5980	3225	4605	4587.59	0.30	-4036	4751	4677	4616	4542	4481	4715	4580	510	1375	500	3310	5	1	102056048	4669	1.40	0.29	12	0.01	3278.00	15707.00	11700	20221222	-60.90	4500	20230623	1.67	9310	-50.86	20230103	4500	1.67	20230623	11700	-60.90	20221222	4500	1.67	20230623	0.34	N	377740	500	510 억	304177	N	N	24	N	N
119	20231010	100954	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4575	-30	5	-0.65	47160325	10279	32.39	4555	4630	4555	5980	3225	4605	4588.03	0.30	-3410	4751	4677	4616	4542	4481	4715	4580	510	1375	500	3310	5	1	102056048	4669	1.40	0.29	12	0.01	3278.00	15707.00	11700	20221222	-60.90	4500	20230623	1.67	9310	-50.86	20230103	4500	1.67	20230623	11700	-60.90	20221222	4500	1.67	20230623	0.34	N	377740	500	510 억	304177	N	N	24	N	N
120	20231010	090948	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4615	10	2	0.22	4299100	943	2.97	4555	4615	4555	5980	3225	4605	4558.96	0.30	-207	4751	4677	4616	4542	4481	4715	4580	510	1375	500	3310	5	1	102056048	4710	1.41	0.29	12	0.00	3278.00	15707.00	11700	20221222	-60.56	4500	20230623	2.56	9310	-50.43	20230103	4500	2.56	20230623	11700	-60.56	20221222	4500	2.56	20230623	0.34	N	377740	500	510 억	304177	N	N	24	N	N
121	20231006	160956	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4605	15	2	0.33	144778000	31365	55.54	4555	4690	4555	5960	3215	4590	4615.91	0.30	-1205	4783	4686	4638	4541	4493	4662	4517	510	1370	500	3300	5	1	102056048	4700	1.40	0.29	12	0.03	3278.00	15707.00	11700	20221222	-60.64	4500	20230623	2.33	9310	-50.54	20230103	4500	2.33	20230623	11700	-60.64	20221222	4500	2.33	20230623	0.33	N	377740	500	510 억	302350	N	N	24	N	N
122	20231006	150941	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4605	15	2	0.33	136563610	29578	52.38	4555	4690	4555	5960	3215	4590	4617.07	0.30	-1378	4783	4686	4638	4541	4493	4662	4517	510	1370	500	3300	5	1	102056048	4700	1.40	0.29	12	0.03	3278.00	15707.00	11700	20221222	-60.64	4500	20230623	2.33	9310	-50.54	20230103	4500	2.33	20230623	11700	-60.64	20221222	4500	2.33	20230623	0.33	N	377740	500	510 억	302350	N	N	0	N	N
123	20231006	140945	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4620	30	2	0.65	92585785	20012	35.44	4555	4690	4555	5960	3215	4590	4626.51	0.30	2003	4783	4686	4638	4541	4493	4662	4517	510	1370	500	3300	5	1	102056048	4715	1.41	0.29	12	0.02	3278.00	15707.00	11700	20221222	-60.51	4500	20230623	2.67	9310	-50.38	20230103	4500	2.67	20230623	11700	-60.51	20221222	4500	2.67	20230623	0.33	N	377740	500	510 억	302350	N	N	0	N	N
124	20231006	130933	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4620	30	2	0.65	89684550	19384	34.33	4555	4690	4555	5960	3215	4590	4626.73	0.30	2099	4783	4686	4638	4541	4493	4662	4517	510	1370	500	3300	5	1	102056048	4715	1.41	0.29	12	0.02	3278.00	15707.00	11700	20221222	-60.51	4500	20230623	2.67	9310	-50.38	20230103	4500	2.67	20230623	11700	-60.51	20221222	4500	2.67	20230623	0.33	N	377740	500	510 억	302350	N	N	0	N	N
125	20231006	120932	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4650	60	2	1.31	65630135	14172	25.10	4555	4690	4555	5960	3215	4590	4630.97	0.30	885	4783	4686	4638	4541	4493	4662	4517	510	1370	500	3300	5	1	102056048	4746	1.42	0.30	12	0.01	3278.00	15707.00	11700	20221222	-60.26	4500	20230623	3.33	9310	-50.05	20230103	4500	3.33	20230623	11700	-60.26	20221222	4500	3.33	20230623	0.33	N	377740	500	510 억	302350	N	N	0	N	N
126	20231006	110924	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4650	60	2	1.31	52651130	11372	20.14	4555	4690	4555	5960	3215	4590	4629.89	0.30	554	4783	4686	4638	4541	4493	4662	4517	510	1370	500	3300	5	1	102056048	4746	1.42	0.30	12	0.01	3278.00	15707.00	11700	20221222	-60.26	4500	20230623	3.33	9310	-50.05	20230103	4500	3.33	20230623	11700	-60.26	20221222	4500	3.33	20230623	0.33	N	377740	500	510 억	302350	N	N	0	N	N
127	20231006	100931	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4685	95	2	2.07	25326845	5476	9.70	4555	4690	4555	5960	3215	4590	4625.06	0.30	718	4783	4686	4638	4541	4493	4662	4517	510	1370	500	3300	5	1	102056048	4781	1.43	0.30	12	0.01	3278.00	15707.00	11700	20221222	-59.96	4500	20230623	4.11	9310	-49.68	20230103	4500	4.11	20230623	11700	-59.96	20221222	4500	4.11	20230623	0.33	N	377740	500	510 억	302350	N	N	0	N	N
128	20231006	090923	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4645	55	2	1.20	9761175	2141	3.79	4555	4645	4555	5960	3215	4590	4559.17	0.30	-13	4783	4686	4638	4541	4493	4662	4517	510	1370	500	3300	5	1	102056048	4741	1.42	0.30	12	0.00	3278.00	15707.00	11700	20221222	-60.30	4500	20230623	3.22	9310	-50.11	20230103	4500	3.22	20230623	11700	-60.30	20221222	4500	3.22	20230623	0.33	N	377740	500	510 억	302350	N	N	0	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History