KissMeData/000520/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

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	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	160108	57	100.00	KOSPI		의약품	N	N	N	N	N	6240	-70	5	-1.11	153013440	24394	76.99	6350	6350	6230	8200	4420	6310	6272.59	3.02	-4173	6403	6356	6293	6246	6183	6380	6270	76	1890	500	4540	10	1	15226786	950	-3120.00	0.72	12	0.16	-2.00	8658.00	9020	20230705	-30.82	5690	20231024	9.67	9020	-30.82	20230705	5690	9.67	20231024	9690	-35.60	20221213	5690	9.67	20231024	1.71	N	000520	500	76 억	460321	N	N	0	N	N
3	20231031	150109	57	100.00	KOSPI		의약품	N	N	N	N	N	6280	-30	5	-0.48	135269720	21553	68.02	6350	6350	6230	8200	4420	6310	6276.14	3.02	-3881	6403	6356	6293	6246	6183	6380	6270	76	1890	500	4540	10	1	15226786	956	-3140.00	0.73	12	0.14	-2.00	8658.00	9020	20230705	-30.38	5690	20231024	10.37	9020	-30.38	20230705	5690	10.37	20231024	9690	-35.19	20221213	5690	10.37	20231024	1.71	N	000520	500	76 억	460321	N	N	0	N	N
4	20231031	140108	57	100.00	KOSPI		의약품	N	N	N	N	N	6250	-60	5	-0.95	115673000	18419	58.13	6350	6350	6230	8200	4420	6310	6280.09	3.02	-3748	6403	6356	6293	6246	6183	6380	6270	76	1890	500	4540	10	1	15226786	952	-3125.00	0.72	12	0.12	-2.00	8658.00	9020	20230705	-30.71	5690	20231024	9.84	9020	-30.71	20230705	5690	9.84	20231024	9690	-35.50	20221213	5690	9.84	20231024	1.71	N	000520	500	76 억	460321	N	N	0	N	N
5	20231031	130108	57	100.00	KOSPI		의약품	N	N	N	N	N	6250	-60	5	-0.95	102930590	16384	51.71	6350	6350	6230	8200	4420	6310	6282.38	3.02	-2269	6403	6356	6293	6246	6183	6380	6270	76	1890	500	4540	10	1	15226786	952	-3125.00	0.72	12	0.11	-2.00	8658.00	9020	20230705	-30.71	5690	20231024	9.84	9020	-30.71	20230705	5690	9.84	20231024	9690	-35.50	20221213	5690	9.84	20231024	1.71	N	000520	500	76 억	460321	N	N	0	N	N
6	20231031	120108	57	100.00	KOSPI		의약품	N	N	N	N	N	6290	-20	5	-0.32	65210820	10351	32.67	6350	6350	6260	8200	4420	6310	6299.95	3.02	-1982	6403	6356	6293	6246	6183	6380	6270	76	1890	500	4540	10	1	15226786	958	-3145.00	0.73	12	0.07	-2.00	8658.00	9020	20230705	-30.27	5690	20231024	10.54	9020	-30.27	20230705	5690	10.54	20231024	9690	-35.09	20221213	5690	10.54	20231024	1.71	N	000520	500	76 억	460321	N	N	0	N	N
7	20231031	110108	57	100.00	KOSPI		의약품	N	N	N	N	N	6320	10	2	0.16	51091620	8110	25.60	6350	6350	6260	8200	4420	6310	6299.83	3.02	-1090	6403	6356	6293	6246	6183	6380	6270	76	1890	500	4540	10	1	15226786	962	-3160.00	0.73	12	0.05	-2.00	8658.00	9020	20230705	-29.93	5690	20231024	11.07	9020	-29.93	20230705	5690	11.07	20231024	9690	-34.78	20221213	5690	11.07	20231024	1.71	N	000520	500	76 억	460321	N	N	0	N	N
8	20231031	100108	57	100.00	KOSPI		의약품	N	N	N	N	N	6270	-40	5	-0.63	24874390	3945	12.45	6350	6350	6270	8200	4420	6310	6305.30	3.02	-213	6403	6356	6293	6246	6183	6380	6270	76	1890	500	4540	10	1	15226786	955	-3135.00	0.72	12	0.03	-2.00	8658.00	9020	20230705	-30.49	5690	20231024	10.19	9020	-30.49	20230705	5690	10.19	20231024	9690	-35.29	20221213	5690	10.19	20231024	1.71	N	000520	500	76 억	460321	N	N	0	N	N
9	20231031	090108	57	100.00	KOSPI		의약품	N	N	N	N	N	6320	10	2	0.16	170850	27	0.09	6350	6350	6320	8200	4420	6310	6327.78	3.02	-21	6403	6356	6293	6246	6183	6380	6270	76	1890	500	4540	10	1	15226786	962	-3160.00	0.73	12	0.00	-2.00	8658.00	9020	20230705	-29.93	5690	20231024	11.07	9020	-29.93	20230705	5690	11.07	20231024	9690	-34.78	20221213	5690	11.07	20231024	1.71	N	000520	500	76 억	460321	N	N	0	N	N
10	20231030	160108	57	100.00	KOSPI		의약품	N	N	N	N	N	6310	30	2	0.48	198443110	31517	47.79	6280	6340	6230	8160	4400	6280	6296.41	2.95	11271	6520	6400	6230	6110	5940	6460	6170	76	1880	500	4520	10	1	15226786	961	-3155.00	0.73	12	0.21	-2.00	8658.00	9020	20230705	-30.04	5690	20231024	10.90	9020	-30.04	20230705	5690	10.90	20231024	9690	-34.88	20221213	5690	10.90	20231024	1.68	N	000520	500	76 억	449933	N	N	0	N	N
11	20231030	150108	57	100.00	KOSPI		의약품	N	N	N	N	N	6310	30	2	0.48	189349870	30075	45.60	6280	6340	6230	8160	4400	6280	6295.95	2.95	11102	6520	6400	6230	6110	5940	6460	6170	76	1880	500	4520	10	1	15226786	961	-3155.00	0.73	12	0.20	-2.00	8658.00	9020	20230705	-30.04	5690	20231024	10.90	9020	-30.04	20230705	5690	10.90	20231024	9690	-34.88	20221213	5690	10.90	20231024	1.68	N	000520	500	76 억	449933	N	N	0	N	N
12	20231030	140108	57	100.00	KOSPI		의약품	N	N	N	N	N	6270	-10	5	-0.16	182177410	28936	43.87	6280	6340	6230	8160	4400	6280	6295.90	2.95	11282	6520	6400	6230	6110	5940	6460	6170	76	1880	500	4520	10	1	15226786	955	-3135.00	0.72	12	0.19	-2.00	8658.00	9020	20230705	-30.49	5690	20231024	10.19	9020	-30.49	20230705	5690	10.19	20231024	9690	-35.29	20221213	5690	10.19	20231024	1.68	N	000520	500	76 억	449933	N	N	0	N	N
13	20231030	130108	57	100.00	KOSPI		의약품	N	N	N	N	N	6300	20	2	0.32	161329740	25623	38.85	6280	6340	6230	8160	4400	6280	6296.32	2.95	11282	6520	6400	6230	6110	5940	6460	6170	76	1880	500	4520	10	1	15226786	959	-3150.00	0.73	12	0.17	-2.00	8658.00	9020	20230705	-30.16	5690	20231024	10.72	9020	-30.16	20230705	5690	10.72	20231024	9690	-34.98	20221213	5690	10.72	20231024	1.68	N	000520	500	76 억	449933	N	N	0	N	N
14	20231030	120108	57	100.00	KOSPI		의약품	N	N	N	N	N	6310	30	2	0.48	128803430	20460	31.02	6280	6340	6230	8160	4400	6280	6295.42	2.95	7925	6520	6400	6230	6110	5940	6460	6170	76	1880	500	4520	10	1	15226786	961	-3155.00	0.73	12	0.13	-2.00	8658.00	9020	20230705	-30.04	5690	20231024	10.90	9020	-30.04	20230705	5690	10.90	20231024	9690	-34.88	20221213	5690	10.90	20231024	1.68	N	000520	500	76 억	449933	N	N	0	N	N
15	20231030	110108	57	100.00	KOSPI		의약품	N	N	N	N	N	6280	0	3	0.00	78175960	12448	18.87	6280	6330	6230	8160	4400	6280	6280.20	2.95	4933	6520	6400	6230	6110	5940	6460	6170	76	1880	500	4520	10	1	15226786	956	-3140.00	0.73	12	0.08	-2.00	8658.00	9020	20230705	-30.38	5690	20231024	10.37	9020	-30.38	20230705	5690	10.37	20231024	9690	-35.19	20221213	5690	10.37	20231024	1.68	N	000520	500	76 억	449933	N	N	0	N	N
16	20231030	100108	57	100.00	KOSPI		의약품	N	N	N	N	N	6320	40	2	0.64	42045660	6695	10.15	6280	6330	6230	8160	4400	6280	6280.16	2.95	1154	6520	6400	6230	6110	5940	6460	6170	76	1880	500	4520	10	1	15226786	962	-3160.00	0.73	12	0.04	-2.00	8658.00	9020	20230705	-29.93	5690	20231024	11.07	9020	-29.93	20230705	5690	11.07	20231024	9690	-34.78	20221213	5690	11.07	20231024	1.68	N	000520	500	76 억	449933	N	N	0	N	N
17	20231030	090108	57	100.00	KOSPI		의약품	N	N	N	N	N	6280	0	3	0.00	2505720	399	0.60	6280	6280	6280	8160	4400	6280	6280.00	2.95	-102	6520	6400	6230	6110	5940	6460	6170	76	1880	500	4520	10	1	15226786	956	-3140.00	0.73	12	0.00	-2.00	8658.00	9020	20230705	-30.38	5690	20231024	10.37	9020	-30.38	20230705	5690	10.37	20231024	9690	-35.19	20221213	5690	10.37	20231024	1.68	N	000520	500	76 억	449933	N	N	0	N	N
18	20231027	160107	57	100.00	KOSPI		의약품	N	N	N	N	N	6280	140	2	2.28	411819830	65861	222.09	6120	6350	6060	7980	4300	6140	6252.86	2.89	-3227	6286	6212	6066	5992	5846	6250	6030	76	1840	500	4420	10	1	15226786	956	-3140.00	0.73	12	0.43	-2.00	8658.00	9020	20230705	-30.38	5690	20231024	10.37	9020	-30.38	20230705	5690	10.37	20231024	9690	-35.19	20221213	5690	10.37	20231024	1.71	N	000520	500	76 억	439726	N	N	0	N	N
19	20231027	150108	57	100.00	KOSPI		의약품	N	N	N	N	N	6300	160	2	2.61	398911380	63802	215.15	6120	6350	6060	7980	4300	6140	6252.33	2.89	-3400	6286	6212	6066	5992	5846	6250	6030	76	1840	500	4420	10	1	15226786	959	-3150.00	0.73	12	0.42	-2.00	8658.00	9020	20230705	-30.16	5690	20231024	10.72	9020	-30.16	20230705	5690	10.72	20231024	9690	-34.98	20221213	5690	10.72	20231024	1.71	N	000520	500	76 억	439726	N	N	0	N	N
20	20231027	140108	57	100.00	KOSPI		의약품	N	N	N	N	N	6340	200	2	3.26	381219310	60983	205.64	6120	6350	6060	7980	4300	6140	6251.24	2.89	-3030	6286	6212	6066	5992	5846	6250	6030	76	1840	500	4420	10	1	15226786	965	-3170.00	0.73	12	0.40	-2.00	8658.00	9020	20230705	-29.71	5690	20231024	11.42	9020	-29.71	20230705	5690	11.42	20231024	9690	-34.57	20221213	5690	11.42	20231024	1.71	N	000520	500	76 억	439726	N	N	0	N	N
21	20231027	130108	57	100.00	KOSPI		의약품	N	N	N	N	N	6150	10	2	0.16	332672300	53255	179.58	6120	6350	6060	7980	4300	6140	6246.78	2.89	-3080	6286	6212	6066	5992	5846	6250	6030	76	1840	500	4420	10	1	15226786	936	-3075.00	0.71	12	0.35	-2.00	8658.00	9020	20230705	-31.82	5690	20231024	8.08	9020	-31.82	20230705	5690	8.08	20231024	9690	-36.53	20221213	5690	8.08	20231024	1.71	N	000520	500	76 억	439726	N	N	0	N	N
22	20231027	120107	57	100.00	KOSPI		의약품	N	N	N	N	N	6280	140	2	2.28	306247470	49006	165.25	6120	6350	6060	7980	4300	6140	6249.18	2.89	-1303	6286	6212	6066	5992	5846	6250	6030	76	1840	500	4420	10	1	15226786	956	-3140.00	0.73	12	0.32	-2.00	8658.00	9020	20230705	-30.38	5690	20231024	10.37	9020	-30.38	20230705	5690	10.37	20231024	9690	-35.19	20221213	5690	10.37	20231024	1.71	N	000520	500	76 억	439726	N	N	0	N	N
23	20231027	110108	57	100.00	KOSPI		의약품	N	N	N	N	N	6300	160	2	2.61	288520010	46187	155.75	6120	6350	6060	7980	4300	6140	6246.78	2.89	-1406	6286	6212	6066	5992	5846	6250	6030	76	1840	500	4420	10	1	15226786	959	-3150.00	0.73	12	0.30	-2.00	8658.00	9020	20230705	-30.16	5690	20231024	10.72	9020	-30.16	20230705	5690	10.72	20231024	9690	-34.98	20221213	5690	10.72	20231024	1.71	N	000520	500	76 억	439726	N	N	0	N	N
24	20231027	100108	57	100.00	KOSPI		의약품	N	N	N	N	N	6190	50	2	0.81	72554860	11860	39.99	6120	6190	6060	7980	4300	6140	6117.61	2.89	-3199	6286	6212	6066	5992	5846	6250	6030	76	1840	500	4420	10	1	15226786	943	-3095.00	0.71	12	0.08	-2.00	8658.00	9020	20230705	-31.37	5690	20231024	8.79	9020	-31.37	20230705	5690	8.79	20231024	9690	-36.12	20221213	5690	8.79	20231024	1.71	N	000520	500	76 억	439726	N	N	0	N	N
25	20231027	090108	57	100.00	KOSPI		의약품	N	N	N	N	N	6150	10	2	0.16	3834790	625	2.11	6120	6150	6120	7980	4300	6140	6135.66	2.89	-364	6286	6212	6066	5992	5846	6250	6030	76	1840	500	4420	10	1	15226786	936	-3075.00	0.71	12	0.00	-2.00	8658.00	9020	20230705	-31.82	5690	20231024	8.08	9020	-31.82	20230705	5690	8.08	20231024	9690	-36.53	20221213	5690	8.08	20231024	1.71	N	000520	500	76 억	439726	N	N	0	N	N
26	20231026	160107	57	100.00	KOSPI		의약품	N	N	N	N	N	6140	20	2	0.33	177245200	29649	57.90	6110	6140	5920	7950	4290	6120	5978.12	2.90	-1602	6440	6280	6140	5980	5840	6210	5910	76	1830	500	4400	10	1	15226786	935	-3070.00	0.71	12	0.19	-2.00	8658.00	9020	20230705	-31.93	5690	20231024	7.91	9020	-31.93	20230705	5690	7.91	20231024	9690	-36.64	20221213	5690	7.91	20231024	1.70	N	000520	500	76 억	441328	N	N	0	N	N
27	20231026	150107	57	100.00	KOSPI		의약품	N	N	N	N	N	6040	-80	5	-1.31	168322110	28180	55.03	6110	6140	5920	7950	4290	6120	5973.11	2.90	-925	6440	6280	6140	5980	5840	6210	5910	76	1830	500	4400	10	1	15226786	920	-3020.00	0.70	12	0.19	-2.00	8658.00	9020	20230705	-33.04	5690	20231024	6.15	9020	-33.04	20230705	5690	6.15	20231024	9690	-37.67	20221213	5690	6.15	20231024	1.70	N	000520	500	76 억	441328	N	N	0	N	N
28	20231026	140107	57	100.00	KOSPI		의약품	N	N	N	N	N	5990	-130	5	-2.12	152648200	25570	49.94	6110	6110	5920	7950	4290	6120	5969.82	2.90	-106	6440	6280	6140	5980	5840	6210	5910	76	1830	500	4400	10	1	15226786	912	-2995.00	0.69	12	0.17	-2.00	8658.00	9020	20230705	-33.59	5690	20231024	5.27	9020	-33.59	20230705	5690	5.27	20231024	9690	-38.18	20221213	5690	5.27	20231024	1.70	N	000520	500	76 억	441328	N	N	0	N	N
29	20231026	130107	57	100.00	KOSPI		의약품	N	N	N	N	N	5980	-140	5	-2.29	131485200	22015	42.99	6110	6110	5920	7950	4290	6120	5972.53	2.90	323	6440	6280	6140	5980	5840	6210	5910	76	1830	500	4400	10	1	15226786	911	-2990.00	0.69	12	0.14	-2.00	8658.00	9020	20230705	-33.70	5690	20231024	5.10	9020	-33.70	20230705	5690	5.10	20231024	9690	-38.29	20221213	5690	5.10	20231024	1.70	N	000520	500	76 억	441328	N	N	0	N	N
30	20231026	120108	57	100.00	KOSPI		의약품	N	N	N	N	N	5970	-150	5	-2.45	124890560	20908	40.83	6110	6110	5920	7950	4290	6120	5973.34	2.90	613	6440	6280	6140	5980	5840	6210	5910	76	1830	500	4400	10	1	15226786	909	-2985.00	0.69	12	0.14	-2.00	8658.00	9020	20230705	-33.81	5690	20231024	4.92	9020	-33.81	20230705	5690	4.92	20231024	9690	-38.39	20221213	5690	4.92	20231024	1.70	N	000520	500	76 억	441328	N	N	0	N	N
31	20231026	110108	57	100.00	KOSPI		의약품	N	N	N	N	N	6040	-80	5	-1.31	84424130	14132	27.60	6110	6110	5920	7950	4290	6120	5973.97	2.90	4607	6440	6280	6140	5980	5840	6210	5910	76	1830	500	4400	10	1	15226786	920	-3020.00	0.70	12	0.09	-2.00	8658.00	9020	20230705	-33.04	5690	20231024	6.15	9020	-33.04	20230705	5690	6.15	20231024	9690	-37.67	20221213	5690	6.15	20231024	1.70	N	000520	500	76 억	441328	N	N	0	N	N
32	20231026	100107	57	100.00	KOSPI		의약품	N	N	N	N	N	6000	-120	5	-1.96	67401310	11300	22.07	6110	6110	5920	7950	4290	6120	5964.72	2.90	3565	6440	6280	6140	5980	5840	6210	5910	76	1830	500	4400	10	1	15226786	914	-3000.00	0.69	12	0.07	-2.00	8658.00	9020	20230705	-33.48	5690	20231024	5.45	9020	-33.48	20230705	5690	5.45	20231024	9690	-38.08	20221213	5690	5.45	20231024	1.70	N	000520	500	76 억	441328	N	N	0	N	N
33	20231026	090108	57	100.00	KOSPI		의약품	N	N	N	N	N	6110	-10	5	-0.16	1069250	175	0.34	6110	6110	6110	7950	4290	6120	6110.00	2.90	-64	6440	6280	6140	5980	5840	6210	5910	76	1830	500	4400	10	1	15226786	930	-3055.00	0.71	12	0.00	-2.00	8658.00	9020	20230705	-32.26	5690	20231024	7.38	9020	-32.26	20230705	5690	7.38	20231024	9690	-36.95	20221213	5690	7.38	20231024	1.70	N	000520	500	76 억	441328	N	N	0	N	N
34	20231025	160107	57	100.00	KOSPI		의약품	N	N	N	N	N	6120	-10	5	-0.16	311489040	51016	80.71	6150	6300	6000	7960	4300	6130	6105.70	2.92	-2970	6503	6316	6003	5816	5503	6410	5910	76	1830	500	4410	10	1	15226786	932	-3060.00	0.71	12	0.34	-2.00	8658.00	9020	20230705	-32.15	5690	20231024	7.56	9020	-32.15	20230705	5690	7.56	20231024	9690	-36.84	20221213	5690	7.56	20231024	1.70	N	000520	500	76 억	444480	N	N	0	N	N
35	20231025	150108	57	100.00	KOSPI		의약품	N	N	N	N	N	6190	60	2	0.98	284061980	46549	73.64	6150	6300	6000	7960	4300	6130	6102.43	2.92	-2613	6503	6316	6003	5816	5503	6410	5910	76	1830	500	4410	10	1	15226786	943	-3095.00	0.71	12	0.31	-2.00	8658.00	9020	20230705	-31.37	5690	20231024	8.79	9020	-31.37	20230705	5690	8.79	20231024	9690	-36.12	20221213	5690	8.79	20231024	1.70	N	000520	500	76 억	444480	N	N	0	N	N
36	20231025	140107	57	100.00	KOSPI		의약품	N	N	N	N	N	6050	-80	5	-1.31	144008570	23845	37.72	6150	6190	6000	7960	4300	6130	6039.36	2.92	262	6503	6316	6003	5816	5503	6410	5910	76	1830	500	4410	10	1	15226786	921	-3025.00	0.70	12	0.16	-2.00	8658.00	9020	20230705	-32.93	5690	20231024	6.33	9020	-32.93	20230705	5690	6.33	20231024	9690	-37.56	20221213	5690	6.33	20231024	1.70	N	000520	500	76 억	444480	N	N	0	N	N
37	20231025	130108	57	100.00	KOSPI		의약품	N	N	N	N	N	6010	-120	5	-1.96	133865360	22166	35.07	6150	6190	6000	7960	4300	6130	6039.22	2.92	971	6503	6316	6003	5816	5503	6410	5910	76	1830	500	4410	10	1	15226786	915	-3005.00	0.69	12	0.15	-2.00	8658.00	9020	20230705	-33.37	5690	20231024	5.62	9020	-33.37	20230705	5690	5.62	20231024	9690	-37.98	20221213	5690	5.62	20231024	1.70	N	000520	500	76 억	444480	N	N	0	N	N
38	20231025	120107	57	100.00	KOSPI		의약품	N	N	N	N	N	6080	-50	5	-0.82	107744900	17828	28.20	6150	6190	6000	7960	4300	6130	6043.58	2.92	4150	6503	6316	6003	5816	5503	6410	5910	76	1830	500	4410	10	1	15226786	926	-3040.00	0.70	12	0.12	-2.00	8658.00	9020	20230705	-32.59	5690	20231024	6.85	9020	-32.59	20230705	5690	6.85	20231024	9690	-37.25	20221213	5690	6.85	20231024	1.70	N	000520	500	76 억	444480	N	N	0	N	N
39	20231025	110107	57	100.00	KOSPI		의약품	N	N	N	N	N	6020	-110	5	-1.79	98460520	16301	25.79	6150	6190	6000	7960	4300	6130	6040.15	2.92	5233	6503	6316	6003	5816	5503	6410	5910	76	1830	500	4410	10	1	15226786	917	-3010.00	0.70	12	0.11	-2.00	8658.00	9020	20230705	-33.26	5690	20231024	5.80	9020	-33.26	20230705	5690	5.80	20231024	9690	-37.87	20221213	5690	5.80	20231024	1.70	N	000520	500	76 억	444480	N	N	0	N	N
40	20231025	100107	57	100.00	KOSPI		의약품	N	N	N	N	N	6050	-80	5	-1.31	62464330	10320	16.33	6150	6190	6000	7960	4300	6130	6052.75	2.92	2681	6503	6316	6003	5816	5503	6410	5910	76	1830	500	4410	10	1	15226786	921	-3025.00	0.70	12	0.07	-2.00	8658.00	9020	20230705	-32.93	5690	20231024	6.33	9020	-32.93	20230705	5690	6.33	20231024	9690	-37.56	20221213	5690	6.33	20231024	1.70	N	000520	500	76 억	444480	N	N	0	N	N
41	20231025	090107	57	100.00	KOSPI		의약품	N	N	N	N	N	6150	20	2	0.33	1793300	292	0.46	6150	6150	6130	7960	4300	6130	6141.44	2.92	41	6503	6316	6003	5816	5503	6410	5910	76	1830	500	4410	10	1	15226786	936	-3075.00	0.71	12	0.00	-2.00	8658.00	9020	20230705	-31.82	5690	20231024	8.08	9020	-31.82	20230705	5690	8.08	20231024	9690	-36.53	20221213	5690	8.08	20231024	1.70	N	000520	500	76 억	444480	N	N	0	N	N
42	20231024	160107	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	6130	290	2	4.97	373954960	63211	191.35	5900	6190	5690	7590	4090	5840	5915.89	2.96	-6659	5973	5906	5853	5786	5733	5900	5780	76	1750	500	4200	10	1	15226786	933	-3065.00	0.71	12	0.42	-2.00	8658.00	9020	20230705	-32.04	5690	20231024	7.73	9020	-32.04	20230705	5690	7.73	20231024	9690	-36.74	20221213	5690	7.73	20231024	1.72	N	000520	500	76 억	450922	N	N	0	N	N
43	20231024	150107	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	6080	240	2	4.11	333961040	56708	171.66	5900	6130	5690	7590	4090	5840	5889.13	2.96	-6220	5973	5906	5853	5786	5733	5900	5780	76	1750	500	4200	10	1	15226786	926	-3040.00	0.70	12	0.37	-2.00	8658.00	9020	20230705	-32.59	5690	20231024	6.85	9020	-32.59	20230705	5690	6.85	20231024	9690	-37.25	20221213	5690	6.85	20231024	1.72	N	000520	500	76 억	450922	N	N	0	N	N
44	20231024	140107	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	6050	210	2	3.60	294745580	50285	152.22	5900	6050	5690	7590	4090	5840	5861.50	2.96	-5711	5973	5906	5853	5786	5733	5900	5780	76	1750	500	4200	10	1	15226786	921	-3025.00	0.70	12	0.33	-2.00	8658.00	9020	20230705	-32.93	5690	20231024	6.33	9020	-32.93	20230705	5690	6.33	20231024	9690	-37.56	20221213	5690	6.33	20231024	1.72	N	000520	500	76 억	450922	N	N	0	N	N
45	20231024	130108	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5910	70	2	1.20	179933500	31163	94.33	5900	5920	5690	7590	4090	5840	5773.95	2.96	-3673	5973	5906	5853	5786	5733	5900	5780	76	1750	500	4200	10	1	15226786	900	-2955.00	0.68	12	0.20	-2.00	8658.00	9020	20230705	-34.48	5690	20231024	3.87	9020	-34.48	20230705	5690	3.87	20231024	9690	-39.01	20221213	5690	3.87	20231024	1.72	N	000520	500	76 억	450922	N	N	0	N	N
46	20231024	120108	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5880	40	2	0.68	170424670	29548	89.44	5900	5920	5690	7590	4090	5840	5767.72	2.96	-3825	5973	5906	5853	5786	5733	5900	5780	76	1750	500	4200	10	1	15226786	895	-2940.00	0.68	12	0.19	-2.00	8658.00	9020	20230705	-34.81	5690	20231024	3.34	9020	-34.81	20230705	5690	3.34	20231024	9690	-39.32	20221213	5690	3.34	20231024	1.72	N	000520	500	76 억	450922	N	N	0	N	N
47	20231024	110107	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5750	-90	5	-1.54	154890960	26869	81.33	5900	5920	5690	7590	4090	5840	5764.67	2.96	-4194	5973	5906	5853	5786	5733	5900	5780	76	1750	500	4200	10	1	15226786	876	-2875.00	0.66	12	0.18	-2.00	8658.00	9020	20230705	-36.25	5690	20231024	1.05	9020	-36.25	20230705	5690	1.05	20231024	9690	-40.66	20221213	5690	1.05	20231024	1.72	N	000520	500	76 억	450922	N	N	0	N	N
48	20231024	100107	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5760	-80	5	-1.37	78847060	13588	41.13	5900	5920	5740	7590	4090	5840	5802.70	2.96	-4750	5973	5906	5853	5786	5733	5900	5780	76	1750	500	4200	10	1	15226786	877	-2880.00	0.67	12	0.09	-2.00	8658.00	9020	20230705	-36.14	5740	20231024	0.35	9020	-36.14	20230705	5740	0.35	20231024	9690	-40.56	20221213	5740	0.35	20231024	1.72	N	000520	500	76 억	450922	N	N	0	N	N
49	20231024	090107	57	100.00	KOSPI		의약품	N	N	N	N	N	5900	60	2	1.03	147500	25	0.08	5900	5900	5900	7590	4090	5840	5900.00	2.96	-3	5973	5906	5853	5786	5733	5900	5780	76	1750	500	4200	10	1	15226786	898	-2950.00	0.68	12	0.00	-2.00	8658.00	9020	20230705	-34.59	5740	20231020	2.79	9020	-34.59	20230705	5740	2.79	20231020	9690	-39.11	20221213	5740	2.79	20231020	1.72	N	000520	500	76 억	450922	N	N	0	N	N
50	20231023	160107	57	100.00	KOSPI		의약품	N	N	N	N	N	5840	0	3	0.00	189866240	32380	37.76	5840	5920	5800	7590	4090	5840	5864.12	2.96	508	6146	5992	5866	5712	5586	5930	5650	76	1750	500	4200	10	1	15226786	889	-2920.00	0.67	12	0.21	-2.00	8658.00	9020	20230705	-35.25	5740	20231020	1.74	9020	-35.25	20230705	5740	1.74	20231020	9690	-39.73	20221213	5740	1.74	20231020	1.68	N	000520	500	76 억	451109	N	N	0	N	N
51	20231023	150107	57	100.00	KOSPI		의약품	N	N	N	N	N	5890	50	2	0.86	146609000	24966	29.11	5840	5920	5800	7590	4090	5840	5872.35	2.96	-705	6146	5992	5866	5712	5586	5930	5650	76	1750	500	4200	10	1	15226786	897	-2945.00	0.68	12	0.16	-2.00	8658.00	9020	20230705	-34.70	5740	20231020	2.61	9020	-34.70	20230705	5740	2.61	20231020	9690	-39.22	20221213	5740	2.61	20231020	1.68	N	000520	500	76 억	451109	N	N	0	N	N
52	20231023	140107	57	100.00	KOSPI		의약품	N	N	N	N	N	5870	30	2	0.51	101105360	17203	20.06	5840	5920	5800	7590	4090	5840	5877.19	2.96	390	6146	5992	5866	5712	5586	5930	5650	76	1750	500	4200	10	1	15226786	894	-2935.00	0.68	12	0.11	-2.00	8658.00	9020	20230705	-34.92	5740	20231020	2.26	9020	-34.92	20230705	5740	2.26	20231020	9690	-39.42	20221213	5740	2.26	20231020	1.68	N	000520	500	76 억	451109	N	N	0	N	N
53	20231023	130107	57	100.00	KOSPI		의약품	N	N	N	N	N	5860	20	2	0.34	87679940	14924	17.40	5840	5920	5800	7590	4090	5840	5875.10	2.96	1235	6146	5992	5866	5712	5586	5930	5650	76	1750	500	4200	10	1	15226786	892	-2930.00	0.68	12	0.10	-2.00	8658.00	9020	20230705	-35.03	5740	20231020	2.09	9020	-35.03	20230705	5740	2.09	20231020	9690	-39.53	20221213	5740	2.09	20231020	1.68	N	000520	500	76 억	451109	N	N	0	N	N
54	20231023	120106	57	100.00	KOSPI		의약품	N	N	N	N	N	5910	70	2	1.20	79784260	13578	15.83	5840	5920	5800	7590	4090	5840	5875.99	2.96	1137	6146	5992	5866	5712	5586	5930	5650	76	1750	500	4200	10	1	15226786	900	-2955.00	0.68	12	0.09	-2.00	8658.00	9020	20230705	-34.48	5740	20231020	2.96	9020	-34.48	20230705	5740	2.96	20231020	9690	-39.01	20221213	5740	2.96	20231020	1.68	N	000520	500	76 억	451109	N	N	0	N	N
55	20231023	110107	57	100.00	KOSPI		의약품	N	N	N	N	N	5910	70	2	1.20	57432680	9783	11.41	5840	5910	5800	7590	4090	5840	5870.66	2.96	1247	6146	5992	5866	5712	5586	5930	5650	76	1750	500	4200	10	1	15226786	900	-2955.00	0.68	12	0.06	-2.00	8658.00	9020	20230705	-34.48	5740	20231020	2.96	9020	-34.48	20230705	5740	2.96	20231020	9690	-39.01	20221213	5740	2.96	20231020	1.68	N	000520	500	76 억	451109	N	N	0	N	N
56	20231023	100107	57	100.00	KOSPI		의약품	N	N	N	N	N	5880	40	2	0.68	40468460	6898	8.04	5840	5910	5800	7590	4090	5840	5866.69	2.96	928	6146	5992	5866	5712	5586	5930	5650	76	1750	500	4200	10	1	15226786	895	-2940.00	0.68	12	0.05	-2.00	8658.00	9020	20230705	-34.81	5740	20231020	2.44	9020	-34.81	20230705	5740	2.44	20231020	9690	-39.32	20221213	5740	2.44	20231020	1.68	N	000520	500	76 억	451109	N	N	0	N	N
57	20231023	090107	57	100.00	KOSPI		의약품	N	N	N	N	N	5880	40	2	0.68	2352720	402	0.47	5840	5880	5840	7590	4090	5840	5852.54	2.96	125	6146	5992	5866	5712	5586	5930	5650	76	1750	500	4200	10	1	15226786	895	-2940.00	0.68	12	0.00	-2.00	8658.00	9020	20230705	-34.81	5740	20231020	2.44	9020	-34.81	20230705	5740	2.44	20231020	9690	-39.32	20221213	5740	2.44	20231020	1.68	N	000520	500	76 억	451109	N	N	0	N	N
58	20231020	160107	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5840	-180	5	-2.99	498011510	85756	56.38	5970	6020	5740	7820	4220	6020	5807.23	2.98	-3572	6440	6230	6090	5880	5740	6160	5810	76	1800	500	4330	10	1	15226786	889	-2920.00	0.67	12	0.56	-2.00	8658.00	9020	20230705	-35.25	5740	20231020	1.74	9020	-35.25	20230705	5740	1.74	20231020	9690	-39.73	20221213	5740	1.74	20231020	1.67	N	000520	500	76 억	453428	N	N	0	N	N
59	20231020	150108	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5800	-220	5	-3.65	469158980	80794	53.11	5970	6020	5740	7820	4220	6020	5806.85	2.98	-2222	6440	6230	6090	5880	5740	6160	5810	76	1800	500	4330	10	1	15226786	883	-2900.00	0.67	12	0.53	-2.00	8658.00	9020	20230705	-35.70	5740	20231020	1.05	9020	-35.70	20230705	5740	1.05	20231020	9690	-40.14	20221213	5740	1.05	20231020	1.67	N	000520	500	76 억	453428	N	N	0	N	N
60	20231020	140107	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5900	-120	5	-1.99	416967800	71841	47.23	5970	6020	5740	7820	4220	6020	5804.04	2.98	-1686	6440	6230	6090	5880	5740	6160	5810	76	1800	500	4330	10	1	15226786	898	-2950.00	0.68	12	0.47	-2.00	8658.00	9020	20230705	-34.59	5740	20231020	2.79	9020	-34.59	20230705	5740	2.79	20231020	9690	-39.11	20221213	5740	2.79	20231020	1.67	N	000520	500	76 억	453428	N	N	0	N	N
61	20231020	130106	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5810	-210	5	-3.49	404751860	69754	45.86	5970	6020	5740	7820	4220	6020	5802.56	2.98	-2003	6440	6230	6090	5880	5740	6160	5810	76	1800	500	4330	10	1	15226786	885	-2905.00	0.67	12	0.46	-2.00	8658.00	9020	20230705	-35.59	5740	20231020	1.22	9020	-35.59	20230705	5740	1.22	20231020	9690	-40.04	20221213	5740	1.22	20231020	1.67	N	000520	500	76 억	453428	N	N	0	N	N
62	20231020	120107	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5790	-230	5	-3.82	365162380	62902	41.35	5970	6020	5740	7820	4220	6020	5805.26	2.98	-2452	6440	6230	6090	5880	5740	6160	5810	76	1800	500	4330	10	1	15226786	882	-2895.00	0.67	12	0.41	-2.00	8658.00	9020	20230705	-35.81	5740	20231020	0.87	9020	-35.81	20230705	5740	0.87	20231020	9690	-40.25	20221213	5740	0.87	20231020	1.67	N	000520	500	76 억	453428	N	N	0	N	N
63	20231020	110107	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5810	-210	5	-3.49	299323930	51520	33.87	5970	6020	5740	7820	4220	6020	5809.86	2.98	3344	6440	6230	6090	5880	5740	6160	5810	76	1800	500	4330	10	1	15226786	885	-2905.00	0.67	12	0.34	-2.00	8658.00	9020	20230705	-35.59	5740	20231020	1.22	9020	-35.59	20230705	5740	1.22	20231020	9690	-40.04	20221213	5740	1.22	20231020	1.67	N	000520	500	76 억	453428	N	N	0	N	N
64	20231020	100106	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5820	-200	5	-3.32	207982820	35731	23.49	5970	6020	5750	7820	4220	6020	5820.79	2.98	1232	6440	6230	6090	5880	5740	6160	5810	76	1800	500	4330	10	1	15226786	886	-2910.00	0.67	12	0.23	-2.00	8658.00	9020	20230705	-35.48	5750	20231020	1.22	9020	-35.48	20230705	5750	1.22	20231020	9690	-39.94	20221213	5750	1.22	20231020	1.67	N	000520	500	76 억	453428	N	N	0	N	N
65	20231020	090107	57	100.00	KOSPI		의약품	N	N	N	N	N	5960	-60	5	-1.00	3617580	606	0.40	5970	5970	5960	7820	4220	6020	5969.60	2.98	289	6440	6230	6090	5880	5740	6160	5810	76	1800	500	4330	10	1	15226786	908	-2980.00	0.69	12	0.00	-2.00	8658.00	9020	20230705	-33.92	5950	20231019	0.17	9020	-33.92	20230705	5950	0.17	20231019	9690	-38.49	20221213	5950	0.17	20231019	1.67	N	000520	500	76 억	453428	N	N	0	N	N
66	20231019	160107	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	6020	-230	5	-3.68	916563820	151748	171.43	6160	6300	5950	8120	4380	6250	6039.28	2.73	11251	6590	6420	6320	6150	6050	6370	6100	76	1870	500	4500	10	1	15226786	917	-3010.00	0.70	12	1.00	-2.00	8658.00	9020	20230705	-33.26	5950	20231019	1.18	9020	-33.26	20230705	5950	1.18	20231019	9690	-37.87	20221213	5950	1.18	20231019	1.66	N	000520	500	76 억	415307	N	N	0	N	N
67	20231019	150107	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	6030	-220	5	-3.52	892122620	147689	166.85	6160	6300	5950	8120	4380	6250	6039.76	2.73	11878	6590	6420	6320	6150	6050	6370	6100	76	1870	500	4500	10	1	15226786	918	-3015.00	0.70	12	0.97	-2.00	8658.00	9020	20230705	-33.15	5950	20231019	1.34	9020	-33.15	20230705	5950	1.34	20231019	9690	-37.77	20221213	5950	1.34	20231019	1.66	N	000520	500	76 억	415307	N	N	0	N	N
68	20231019	140108	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	6000	-250	5	-4.00	764700850	126484	142.89	6160	6300	5950	8120	4380	6250	6044.93	2.73	13749	6590	6420	6320	6150	6050	6370	6100	76	1870	500	4500	10	1	15226786	914	-3000.00	0.69	12	0.83	-2.00	8658.00	9020	20230705	-33.48	5950	20231019	0.84	9020	-33.48	20230705	5950	0.84	20231019	9690	-38.08	20221213	5950	0.84	20231019	1.66	N	000520	500	76 억	415307	N	N	0	N	N
69	20231019	130107	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	6000	-250	5	-4.00	445152030	73139	82.63	6160	6300	5980	8120	4380	6250	6085.13	2.73	6135	6590	6420	6320	6150	6050	6370	6100	76	1870	500	4500	10	1	15226786	914	-3000.00	0.69	12	0.48	-2.00	8658.00	9020	20230705	-33.48	5980	20231019	0.33	9020	-33.48	20230705	5980	0.33	20231019	9690	-38.08	20221213	5980	0.33	20231019	1.66	N	000520	500	76 억	415307	N	N	0	N	N
70	20231019	120107	57	100.00	KOSPI		의약품	N	N	N	N	N	6070	-180	5	-2.88	198381350	32124	36.29	6160	6300	6070	8120	4380	6250	6174.17	2.73	-9629	6590	6420	6320	6150	6050	6370	6100	76	1870	500	4500	10	1	15226786	924	-3035.00	0.70	12	0.21	-2.00	8658.00	9020	20230705	-32.71	6060	20231016	0.17	9020	-32.71	20230705	6060	0.17	20231016	9690	-37.36	20221213	6060	0.17	20231016	1.66	N	000520	500	76 억	415307	N	N	0	N	N
71	20231019	110107	57	100.00	KOSPI		의약품	N	N	N	N	N	6210	-40	5	-0.64	113197600	18245	20.61	6160	6300	6150	8120	4380	6250	6202.87	2.73	-3257	6590	6420	6320	6150	6050	6370	6100	76	1870	500	4500	10	1	15226786	946	-3105.00	0.72	12	0.12	-2.00	8658.00	9020	20230705	-31.15	6060	20231016	2.48	9020	-31.15	20230705	6060	2.48	20231016	9690	-35.91	20221213	6060	2.48	20231016	1.66	N	000520	500	76 억	415307	N	N	0	N	N
72	20231019	100107	57	100.00	KOSPI		의약품	N	N	N	N	N	6280	30	2	0.48	85021470	13724	15.50	6160	6300	6150	8120	4380	6250	6192.77	2.73	-1652	6590	6420	6320	6150	6050	6370	6100	76	1870	500	4500	10	1	15226786	956	-3140.00	0.73	12	0.09	-2.00	8658.00	9020	20230705	-30.38	6060	20231016	3.63	9020	-30.38	20230705	6060	3.63	20231016	9690	-35.19	20221213	6060	3.63	20231016	1.66	N	000520	500	76 억	415307	N	N	0	N	N
73	20231019	090107	57	100.00	KOSPI		의약품	N	N	N	N	N	6190	-60	5	-0.96	10457820	1689	1.91	6160	6190	6160	8120	4380	6250	6163.05	2.73	45	6590	6420	6320	6150	6050	6370	6100	76	1870	500	4500	10	1	15226786	943	-3095.00	0.71	12	0.01	-2.00	8658.00	9020	20230705	-31.37	6060	20231016	2.15	9020	-31.37	20230705	6060	2.15	20231016	9690	-36.12	20221213	6060	2.15	20231016	1.66	N	000520	500	76 억	415307	N	N	0	N	N
74	20231018	160107	57	100.00	KOSPI		의약품	N	N	N	N	N	6250	-140	5	-2.19	549662630	87201	49.67	6490	6490	6220	8300	4480	6390	6303.48	2.84	-13051	6863	6626	6393	6156	5923	6745	6275	76	1910	500	4600	10	1	15226786	952	-3125.00	0.72	12	0.57	-2.00	8658.00	9020	20230705	-30.71	6060	20231016	3.14	9020	-30.71	20230705	6060	3.14	20231016	9690	-35.50	20221213	6060	3.14	20231016	1.93	N	000520	500	76 억	432581	N	N	0	N	N
75	20231018	150107	57	100.00	KOSPI		의약품	N	N	N	N	N	6270	-120	5	-1.88	497181900	78826	44.90	6490	6490	6220	8300	4480	6390	6307.33	2.84	-13947	6863	6626	6393	6156	5923	6745	6275	76	1910	500	4600	10	1	15226786	955	-3135.00	0.72	12	0.52	-2.00	8658.00	9020	20230705	-30.49	6060	20231016	3.47	9020	-30.49	20230705	6060	3.47	20231016	9690	-35.29	20221213	6060	3.47	20231016	1.93	N	000520	500	76 억	432581	N	N	0	N	N
76	20231018	140106	57	100.00	KOSPI		의약품	N	N	N	N	N	6300	-90	5	-1.41	456243030	72295	41.18	6490	6490	6220	8300	4480	6390	6310.85	2.84	-14433	6863	6626	6393	6156	5923	6745	6275	76	1910	500	4600	10	1	15226786	959	-3150.00	0.73	12	0.47	-2.00	8658.00	9020	20230705	-30.16	6060	20231016	3.96	9020	-30.16	20230705	6060	3.96	20231016	9690	-34.98	20221213	6060	3.96	20231016	1.93	N	000520	500	76 억	432581	N	N	0	N	N
77	20231018	130106	57	100.00	KOSPI		의약품	N	N	N	N	N	6320	-70	5	-1.10	393734880	62329	35.51	6490	6490	6220	8300	4480	6390	6317.04	2.84	-11489	6863	6626	6393	6156	5923	6745	6275	76	1910	500	4600	10	1	15226786	962	-3160.00	0.73	12	0.41	-2.00	8658.00	9020	20230705	-29.93	6060	20231016	4.29	9020	-29.93	20230705	6060	4.29	20231016	9690	-34.78	20221213	6060	4.29	20231016	1.93	N	000520	500	76 억	432581	N	N	0	N	N
78	20231018	120107	57	100.00	KOSPI		의약품	N	N	N	N	N	6230	-160	5	-2.50	367769530	58171	33.14	6490	6490	6220	8300	4480	6390	6322.21	2.84	-9526	6863	6626	6393	6156	5923	6745	6275	76	1910	500	4600	10	1	15226786	949	-3115.00	0.72	12	0.38	-2.00	8658.00	9020	20230705	-30.93	6060	20231016	2.81	9020	-30.93	20230705	6060	2.81	20231016	9690	-35.71	20221213	6060	2.81	20231016	1.93	N	000520	500	76 억	432581	N	N	0	N	N
79	20231018	110107	57	100.00	KOSPI		의약품	N	N	N	N	N	6250	-140	5	-2.19	317042240	50085	28.53	6490	6490	6250	8300	4480	6390	6330.08	2.84	-6695	6863	6626	6393	6156	5923	6745	6275	76	1910	500	4600	10	1	15226786	952	-3125.00	0.72	12	0.33	-2.00	8658.00	9020	20230705	-30.71	6060	20231016	3.14	9020	-30.71	20230705	6060	3.14	20231016	9690	-35.50	20221213	6060	3.14	20231016	1.93	N	000520	500	76 억	432581	N	N	0	N	N
80	20231018	100107	57	100.00	KOSPI		의약품	N	N	N	N	N	6360	-30	5	-0.47	194491480	30574	17.42	6490	6490	6300	8300	4480	6390	6361.34	2.84	1870	6863	6626	6393	6156	5923	6745	6275	76	1910	500	4600	10	1	15226786	968	-3180.00	0.73	12	0.20	-2.00	8658.00	9020	20230705	-29.49	6060	20231016	4.95	9020	-29.49	20230705	6060	4.95	20231016	9690	-34.37	20221213	6060	4.95	20231016	1.93	N	000520	500	76 억	432581	N	N	0	N	N
81	20231018	090107	57	100.00	KOSPI		의약품	N	N	N	N	N	6360	-30	5	-0.47	20113660	3130	1.78	6490	6490	6360	8300	4480	6390	6426.09	2.84	-2152	6863	6626	6393	6156	5923	6745	6275	76	1910	500	4600	10	1	15226786	968	-3180.00	0.73	12	0.02	-2.00	8658.00	9020	20230705	-29.49	6060	20231016	4.95	9020	-29.49	20230705	6060	4.95	20231016	9690	-34.37	20221213	6060	4.95	20231016	1.93	N	000520	500	76 억	432581	N	N	0	N	N
82	20231017	160107	57	100.00	KOSPI		의약품	N	N	N	N	N	6390	10	2	0.16	1113012090	173787	11.11	6370	6630	6160	8290	4470	6380	6404.74	2.49	-865	8060	7220	6640	5800	5220	6930	5510	76	1910	500	4590	10	1	15226786	973	-3195.00	0.74	12	1.14	-2.00	8658.00	9020	20230705	-29.16	6060	20231016	5.45	9020	-29.16	20230705	6060	5.45	20231016	9690	-34.06	20221213	6060	5.45	20231016	1.95	N	000520	500	76 억	379712	N	N	0	N	N
83	20231017	150106	57	100.00	KOSPI		의약품	N	N	N	N	N	6400	20	2	0.31	1073416370	167608	10.72	6370	6630	6160	8290	4470	6380	6404.58	2.49	-2291	8060	7220	6640	5800	5220	6930	5510	76	1910	500	4590	10	1	15226786	975	-3200.00	0.74	12	1.10	-2.00	8658.00	9020	20230705	-29.05	6060	20231016	5.61	9020	-29.05	20230705	6060	5.61	20231016	9690	-33.95	20221213	6060	5.61	20231016	1.95	N	000520	500	76 억	379712	N	N	0	N	N
84	20231017	140107	57	100.00	KOSPI		의약품	N	N	N	N	N	6460	80	2	1.25	1046893190	163477	10.46	6370	6630	6160	8290	4470	6380	6404.17	2.49	-1073	8060	7220	6640	5800	5220	6930	5510	76	1910	500	4590	10	1	15226786	984	-3230.00	0.75	12	1.07	-2.00	8658.00	9020	20230705	-28.38	6060	20231016	6.60	9020	-28.38	20230705	6060	6.60	20231016	9690	-33.33	20221213	6060	6.60	20231016	1.95	N	000520	500	76 억	379712	N	N	0	N	N
85	20231017	130107	57	100.00	KOSPI		의약품	N	N	N	N	N	6430	50	2	0.78	977379020	152663	9.76	6370	6630	6160	8290	4470	6380	6402.46	2.49	222	8060	7220	6640	5800	5220	6930	5510	76	1910	500	4590	10	1	15226786	979	-3215.00	0.74	12	1.00	-2.00	8658.00	9020	20230705	-28.71	6060	20231016	6.11	9020	-28.71	20230705	6060	6.11	20231016	9690	-33.64	20221213	6060	6.11	20231016	1.95	N	000520	500	76 억	379712	N	N	0	N	N
86	20231017	120107	57	100.00	KOSPI		의약품	N	N	N	N	N	6460	80	2	1.25	918062090	143473	9.18	6370	6630	6160	8290	4470	6380	6399.08	2.49	1549	8060	7220	6640	5800	5220	6930	5510	76	1910	500	4590	10	1	15226786	984	-3230.00	0.75	12	0.94	-2.00	8658.00	9020	20230705	-28.38	6060	20231016	6.60	9020	-28.38	20230705	6060	6.60	20231016	9690	-33.33	20221213	6060	6.60	20231016	1.95	N	000520	500	76 억	379712	N	N	0	N	N
87	20231017	110107	57	100.00	KOSPI		의약품	N	N	N	N	N	6450	70	2	1.10	833462710	130387	8.34	6370	6630	6160	8290	4470	6380	6392.39	2.49	2991	8060	7220	6640	5800	5220	6930	5510	76	1910	500	4590	10	1	15226786	982	-3225.00	0.74	12	0.86	-2.00	8658.00	9020	20230705	-28.49	6060	20231016	6.44	9020	-28.49	20230705	6060	6.44	20231016	9690	-33.44	20221213	6060	6.44	20231016	1.95	N	000520	500	76 억	379712	N	N	0	N	N
88	20231017	100107	57	100.00	KOSPI		의약품	N	N	N	N	N	6370	-10	5	-0.16	728028830	113957	7.29	6370	6630	6160	8290	4470	6380	6388.76	2.49	987	8060	7220	6640	5800	5220	6930	5510	76	1910	500	4590	10	1	15226786	970	-3185.00	0.74	12	0.75	-2.00	8658.00	9020	20230705	-29.38	6060	20231016	5.12	9020	-29.38	20230705	6060	5.12	20231016	9690	-34.26	20221213	6060	5.12	20231016	1.95	N	000520	500	76 억	379712	N	N	0	N	N
89	20231017	090107	57	100.00	KOSPI		의약품	N	N	N	N	N	6310	-70	5	-1.10	41970320	6599	0.42	6370	6370	6310	8290	4470	6380	6352.97	2.49	-691	8060	7220	6640	5800	5220	6930	5510	76	1910	500	4590	10	1	15226786	961	-3155.00	0.73	12	0.04	-2.00	8658.00	9020	20230705	-30.04	6060	20231016	4.13	9020	-30.04	20230705	6060	4.13	20231016	9690	-34.88	20221213	6060	4.13	20231016	1.95	N	000520	500	76 억	379712	N	N	0	N	N
90	20231016	160107	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	6380	-240	5	-3.63	10711335830	1559164	5022.92	6720	7480	6060	8600	4640	6620	6870.02	3.27	-117117	6773	6696	6613	6536	6453	6655	6495	76	1980	500	4760	10	1	15226786	971	-3190.00	0.74	12	10.24	-2.00	8658.00	9020	20230705	-29.27	6060	20231016	5.28	9020	-29.27	20230705	6060	5.28	20231016	9690	-34.16	20221213	6060	5.28	20231016	1.97	N	000520	500	76 억	497594	N	N	0	N	N
91	20231016	150106	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	6390	-230	5	-3.47	10270622740	1489344	4797.99	6720	7480	6340	8600	4640	6620	6896.07	3.27	-122026	6773	6696	6613	6536	6453	6655	6495	76	1980	500	4760	10	1	15226786	973	-3195.00	0.74	12	9.78	-2.00	8658.00	9020	20230705	-29.16	6340	20231016	0.79	9020	-29.16	20230705	6340	0.79	20231016	9690	-34.06	20221213	6340	0.79	20231016	1.97	N	000520	500	76 억	497594	N	N	0	N	N
92	20231016	140107	57	100.00	KOSPI		의약품	N	N	N	N	N	6800	180	2	2.72	3393417200	490193	1579.18	6720	7380	6490	8600	4640	6620	6922.61	3.27	-54763	6773	6696	6613	6536	6453	6655	6495	76	1980	500	4760	10	1	15226786	1035	-3400.00	0.79	12	3.22	-2.00	8658.00	9020	20230705	-24.61	6390	20230726	6.42	9020	-24.61	20230705	6390	6.42	20230726	9690	-29.82	20221213	6390	6.42	20230726	1.97	N	000520	500	76 억	497594	N	N	0	N	N
93	20231016	130107	57	100.00	KOSPI		의약품	N	N	N	N	N	6740	120	2	1.81	547192220	80718	260.04	6720	7090	6490	8600	4640	6620	6779.06	3.27	-28490	6773	6696	6613	6536	6453	6655	6495	76	1980	500	4760	10	1	15226786	1026	-3370.00	0.78	12	0.53	-2.00	8658.00	9020	20230705	-25.28	6390	20230726	5.48	9020	-25.28	20230705	6390	5.48	20230726	9690	-30.44	20221213	6390	5.48	20230726	1.97	N	000520	500	76 억	497594	N	N	0	N	N
94	20231016	120107	57	100.00	KOSPI		의약품	N	N	N	N	N	6530	-90	5	-1.36	84473290	12944	41.70	6720	6720	6490	8600	4640	6620	6526.06	3.27	-6387	6773	6696	6613	6536	6453	6655	6495	76	1980	500	4760	10	1	15226786	994	-3265.00	0.75	12	0.09	-2.00	8658.00	9020	20230705	-27.61	6390	20230726	2.19	9020	-27.61	20230705	6390	2.19	20230726	9690	-32.61	20221213	6390	2.19	20230726	1.97	N	000520	500	76 억	497594	N	N	0	N	N
95	20231016	110107	57	100.00	KOSPI		의약품	N	N	N	N	N	6580	-40	5	-0.60	64784790	9928	31.98	6720	6720	6490	8600	4640	6620	6525.46	3.27	-4885	6773	6696	6613	6536	6453	6655	6495	76	1980	500	4760	10	1	15226786	1002	-3290.00	0.76	12	0.07	-2.00	8658.00	9020	20230705	-27.05	6390	20230726	2.97	9020	-27.05	20230705	6390	2.97	20230726	9690	-32.09	20221213	6390	2.97	20230726	1.97	N	000520	500	76 억	497594	N	N	0	N	N
96	20231016	100106	57	100.00	KOSPI		의약품	N	N	N	N	N	6530	-90	5	-1.36	57033470	8747	28.18	6720	6720	6490	8600	4640	6620	6520.35	3.27	-4374	6773	6696	6613	6536	6453	6655	6495	76	1980	500	4760	10	1	15226786	994	-3265.00	0.75	12	0.06	-2.00	8658.00	9020	20230705	-27.61	6390	20230726	2.19	9020	-27.61	20230705	6390	2.19	20230726	9690	-32.61	20221213	6390	2.19	20230726	1.97	N	000520	500	76 억	497594	N	N	0	N	N
97	20231016	090107	57	100.00	KOSPI		의약품	N	N	N	N	N	6610	-10	5	-0.15	1308350	196	0.63	6720	6720	6610	8600	4640	6620	6675.26	3.27	-84	6773	6696	6613	6536	6453	6655	6495	76	1980	500	4760	10	1	15226786	1006	-3305.00	0.76	12	0.00	-2.00	8658.00	9020	20230705	-26.72	6390	20230726	3.44	9020	-26.72	20230705	6390	3.44	20230726	9690	-31.79	20221213	6390	3.44	20230726	1.97	N	000520	500	76 억	497594	N	N	0	N	N
98	20231012	160107	57	100.00	KOSPI		의약품	N	N	N	N	N	6670	-40	5	-0.60	150660470	22533	155.22	6660	6790	6630	8720	4700	6710	6686.21	3.35	1960	6930	6820	6700	6590	6470	6875	6645	76	2010	500	4830	10	1	15226786	1016	-3335.00	0.77	12	0.15	-2.00	8658.00	9020	20230705	-26.05	6390	20230726	4.38	9020	-26.05	20230705	6390	4.38	20230726	9690	-31.17	20221213	6390	4.38	20230726	2.02	N	000520	500	76 억	509617	N	N	1	N	N
99	20231012	150107	57	100.00	KOSPI		의약품	N	N	N	N	N	6680	-30	5	-0.45	130158090	19458	134.04	6660	6790	6630	8720	4700	6710	6689.18	3.35	3201	6930	6820	6700	6590	6470	6875	6645	76	2010	500	4830	10	1	15226786	1017	-3340.00	0.77	12	0.13	-2.00	8658.00	9020	20230705	-25.94	6390	20230726	4.54	9020	-25.94	20230705	6390	4.54	20230726	9690	-31.06	20221213	6390	4.54	20230726	2.02	N	000520	500	76 억	509617	N	N	1	N	N
100	20231012	140106	57	100.00	KOSPI		의약품	N	N	N	N	N	6680	-30	5	-0.45	121759830	18201	125.38	6660	6790	6630	8720	4700	6710	6689.73	3.35	3846	6930	6820	6700	6590	6470	6875	6645	76	2010	500	4830	10	1	15226786	1017	-3340.00	0.77	12	0.12	-2.00	8658.00	9020	20230705	-25.94	6390	20230726	4.54	9020	-25.94	20230705	6390	4.54	20230726	9690	-31.06	20221213	6390	4.54	20230726	2.02	N	000520	500	76 억	509617	N	N	1	N	N
101	20231012	130106	57	100.00	KOSPI		의약품	N	N	N	N	N	6700	-10	5	-0.15	117061140	17499	120.54	6660	6790	6630	8720	4700	6710	6689.59	3.35	4423	6930	6820	6700	6590	6470	6875	6645	76	2010	500	4830	10	1	15226786	1020	-3350.00	0.77	12	0.11	-2.00	8658.00	9020	20230705	-25.72	6390	20230726	4.85	9020	-25.72	20230705	6390	4.85	20230726	9690	-30.86	20221213	6390	4.85	20230726	2.02	N	000520	500	76 억	509617	N	N	1	N	N
102	20231012	120107	57	100.00	KOSPI		의약품	N	N	N	N	N	6720	10	2	0.15	99696710	14916	102.75	6660	6790	6630	8720	4700	6710	6683.88	3.35	5234	6930	6820	6700	6590	6470	6875	6645	76	2010	500	4830	10	1	15226786	1023	-3360.00	0.78	12	0.10	-2.00	8658.00	9020	20230705	-25.50	6390	20230726	5.16	9020	-25.50	20230705	6390	5.16	20230726	9690	-30.65	20221213	6390	5.16	20230726	2.02	N	000520	500	76 억	509617	N	N	1	N	N
103	20231012	110107	57	100.00	KOSPI		의약품	N	N	N	N	N	6690	-20	5	-0.30	46999930	7039	48.49	6660	6790	6630	8720	4700	6710	6677.07	3.35	-922	6930	6820	6700	6590	6470	6875	6645	76	2010	500	4830	10	1	15226786	1019	-3345.00	0.77	12	0.05	-2.00	8658.00	9020	20230705	-25.83	6390	20230726	4.69	9020	-25.83	20230705	6390	4.69	20230726	9690	-30.96	20221213	6390	4.69	20230726	2.02	N	000520	500	76 억	509617	N	N	1	N	N
104	20231012	100107	57	100.00	KOSPI		의약품	N	N	N	N	N	6670	-40	5	-0.60	36386020	5449	37.54	6660	6790	6630	8720	4700	6710	6677.56	3.35	-1028	6930	6820	6700	6590	6470	6875	6645	76	2010	500	4830	10	1	15226786	1016	-3335.00	0.77	12	0.04	-2.00	8658.00	9020	20230705	-26.05	6390	20230726	4.38	9020	-26.05	20230705	6390	4.38	20230726	9690	-31.17	20221213	6390	4.38	20230726	2.02	N	000520	500	76 억	509617	N	N	1	N	N
105	20231012	090106	57	100.00	KOSPI		의약품	N	N	N	N	N	6660	-50	5	-0.75	12494160	1876	12.92	6660	6660	6660	8720	4700	6710	6660.00	3.35	93	6930	6820	6700	6590	6470	6875	6645	76	2010	500	4830	10	1	15226786	1014	-3330.00	0.77	12	0.01	-2.00	8658.00	9020	20230705	-26.16	6390	20230726	4.23	9020	-26.16	20230705	6390	4.23	20230726	9690	-31.27	20221213	6390	4.23	20230726	2.02	N	000520	500	76 억	509617	N	N	1	N	N
106	20231011	160107	57	100.00	KOSPI		의약품	N	N	N	N	N	6710	110	2	1.67	96783190	14516	56.02	6580	6810	6580	8580	4620	6600	6667.31	3.36	-2396	7000	6800	6650	6450	6300	6725	6375	76	1980	500	4750	10	1	15226786	1022	-3355.00	0.78	12	0.10	-2.00	8658.00	9020	20230705	-25.61	6390	20230726	5.01	9020	-25.61	20230705	6390	5.01	20230726	9690	-30.75	20221213	6390	5.01	20230726	2.03	N	000520	500	76 억	511854	N	N	1	N	N
107	20231011	150106	57	100.00	KOSPI		의약품	N	N	N	N	N	6660	60	2	0.91	89391960	13407	51.74	6580	6810	6580	8580	4620	6600	6667.56	3.36	-2199	7000	6800	6650	6450	6300	6725	6375	76	1980	500	4750	10	1	15226786	1014	-3330.00	0.77	12	0.09	-2.00	8658.00	9020	20230705	-26.16	6390	20230726	4.23	9020	-26.16	20230705	6390	4.23	20230726	9690	-31.27	20221213	6390	4.23	20230726	2.03	N	000520	500	76 억	511854	N	N	1	N	N
108	20231011	140107	57	100.00	KOSPI		의약품	N	N	N	N	N	6680	80	2	1.21	84689380	12702	49.02	6580	6810	6580	8580	4620	6600	6667.41	3.36	-1924	7000	6800	6650	6450	6300	6725	6375	76	1980	500	4750	10	1	15226786	1017	-3340.00	0.77	12	0.08	-2.00	8658.00	9020	20230705	-25.94	6390	20230726	4.54	9020	-25.94	20230705	6390	4.54	20230726	9690	-31.06	20221213	6390	4.54	20230726	2.03	N	000520	500	76 억	511854	N	N	1	N	N
109	20231011	130107	57	100.00	KOSPI		의약품	N	N	N	N	N	6710	110	2	1.67	84012610	12601	48.63	6580	6810	6580	8580	4620	6600	6667.14	3.36	-1827	7000	6800	6650	6450	6300	6725	6375	76	1980	500	4750	10	1	15226786	1022	-3355.00	0.78	12	0.08	-2.00	8658.00	9020	20230705	-25.61	6390	20230726	5.01	9020	-25.61	20230705	6390	5.01	20230726	9690	-30.75	20221213	6390	5.01	20230726	2.03	N	000520	500	76 억	511854	N	N	1	N	N
110	20231011	120107	57	100.00	KOSPI		의약품	N	N	N	N	N	6700	100	2	1.52	79771030	11968	46.19	6580	6810	6580	8580	4620	6600	6665.36	3.36	-1197	7000	6800	6650	6450	6300	6725	6375	76	1980	500	4750	10	1	15226786	1020	-3350.00	0.77	12	0.08	-2.00	8658.00	9020	20230705	-25.72	6390	20230726	4.85	9020	-25.72	20230705	6390	4.85	20230726	9690	-30.86	20221213	6390	4.85	20230726	2.03	N	000520	500	76 억	511854	N	N	1	N	N
111	20231011	110107	57	100.00	KOSPI		의약품	N	N	N	N	N	6640	40	2	0.61	67000260	10051	38.79	6580	6810	6580	8580	4620	6600	6666.03	3.36	-1218	7000	6800	6650	6450	6300	6725	6375	76	1980	500	4750	10	1	15226786	1011	-3320.00	0.77	12	0.07	-2.00	8658.00	9020	20230705	-26.39	6390	20230726	3.91	9020	-26.39	20230705	6390	3.91	20230726	9690	-31.48	20221213	6390	3.91	20230726	2.03	N	000520	500	76 억	511854	N	N	1	N	N
112	20231011	100106	57	100.00	KOSPI		의약품	N	N	N	N	N	6740	140	2	2.12	45726530	6857	26.46	6580	6810	6580	8580	4620	6600	6668.59	3.36	-607	7000	6800	6650	6450	6300	6725	6375	76	1980	500	4750	10	1	15226786	1026	-3370.00	0.78	12	0.05	-2.00	8658.00	9020	20230705	-25.28	6390	20230726	5.48	9020	-25.28	20230705	6390	5.48	20230726	9690	-30.44	20221213	6390	5.48	20230726	2.03	N	000520	500	76 억	511854	N	N	1	N	N
113	20231011	090107	57	100.00	KOSPI		의약품	N	N	N	N	N	6580	-20	5	-0.30	8251320	1254	4.84	6580	6580	6580	8580	4620	6600	6580.00	3.36	-134	7000	6800	6650	6450	6300	6725	6375	76	1980	500	4750	10	1	15226786	1002	-3290.00	0.76	12	0.01	-2.00	8658.00	9020	20230705	-27.05	6390	20230726	2.97	9020	-27.05	20230705	6390	2.97	20230726	9690	-32.09	20221213	6390	2.97	20230726	2.03	N	000520	500	76 억	511854	N	N	1	N	N
114	20231010	160107	57	100.00	KOSPI		의약품	N	N	N	N	N	6600	-150	5	-2.22	171161420	25832	44.60	6750	6850	6500	8770	4730	6750	6625.95	3.43	-9646	7036	6892	6656	6512	6276	6965	6585	76	2020	500	4860	10	1	15226786	1005	-3300.00	0.76	12	0.17	-2.00	8658.00	9020	20230705	-26.83	6390	20230726	3.29	9020	-26.83	20230705	6390	3.29	20230726	9690	-31.89	20221213	6390	3.29	20230726	2.16	N	000520	500	76 억	522390	N	N	1	N	N
115	20231010	150106	57	100.00	KOSPI		의약품	N	N	N	N	N	6520	-230	5	-3.41	163413420	24647	42.55	6750	6850	6500	8770	4730	6750	6630.15	3.43	-9374	7036	6892	6656	6512	6276	6965	6585	76	2020	500	4860	10	1	15226786	993	-3260.00	0.75	12	0.16	-2.00	8658.00	9020	20230705	-27.72	6390	20230726	2.03	9020	-27.72	20230705	6390	2.03	20230726	9690	-32.71	20221213	6390	2.03	20230726	2.16	N	000520	500	76 억	522390	N	N	2	N	N
116	20231010	140107	57	100.00	KOSPI		의약품	N	N	N	N	N	6580	-170	5	-2.52	112398630	16835	29.06	6750	6850	6570	8770	4730	6750	6676.49	3.43	-7617	7036	6892	6656	6512	6276	6965	6585	76	2020	500	4860	10	1	15226786	1002	-3290.00	0.76	12	0.11	-2.00	8658.00	9020	20230705	-27.05	6390	20230726	2.97	9020	-27.05	20230705	6390	2.97	20230726	9690	-32.09	20221213	6390	2.97	20230726	2.16	N	000520	500	76 억	522390	N	N	2	N	N
117	20231010	130107	57	100.00	KOSPI		의약품	N	N	N	N	N	6650	-100	5	-1.48	76698490	11428	19.73	6750	6850	6610	8770	4730	6750	6711.45	3.43	-6311	7036	6892	6656	6512	6276	6965	6585	76	2020	500	4860	10	1	15226786	1013	-3325.00	0.77	12	0.08	-2.00	8658.00	9020	20230705	-26.27	6390	20230726	4.07	9020	-26.27	20230705	6390	4.07	20230726	9690	-31.37	20221213	6390	4.07	20230726	2.16	N	000520	500	76 억	522390	N	N	2	N	N
118	20231010	120107	57	100.00	KOSPI		의약품	N	N	N	N	N	6680	-70	5	-1.04	60029080	8924	15.41	6750	6850	6670	8770	4730	6750	6726.70	3.43	-4170	7036	6892	6656	6512	6276	6965	6585	76	2020	500	4860	10	1	15226786	1017	-3340.00	0.77	12	0.06	-2.00	8658.00	9020	20230705	-25.94	6390	20230726	4.54	9020	-25.94	20230705	6390	4.54	20230726	9690	-31.06	20221213	6390	4.54	20230726	2.16	N	000520	500	76 억	522390	N	N	2	N	N
119	20231010	110106	57	100.00	KOSPI		의약품	N	N	N	N	N	6780	30	2	0.44	35910800	5326	9.19	6750	6850	6700	8770	4730	6750	6742.55	3.43	-1859	7036	6892	6656	6512	6276	6965	6585	76	2020	500	4860	10	1	15226786	1032	-3390.00	0.78	12	0.03	-2.00	8658.00	9020	20230705	-24.83	6390	20230726	6.10	9020	-24.83	20230705	6390	6.10	20230726	9690	-30.03	20221213	6390	6.10	20230726	2.16	N	000520	500	76 억	522390	N	N	2	N	N
120	20231010	100106	57	100.00	KOSPI		의약품	N	N	N	N	N	6720	-30	5	-0.44	31552880	4678	8.08	6750	6850	6700	8770	4730	6750	6744.95	3.43	-2021	7036	6892	6656	6512	6276	6965	6585	76	2020	500	4860	10	1	15226786	1023	-3360.00	0.78	12	0.03	-2.00	8658.00	9020	20230705	-25.50	6390	20230726	5.16	9020	-25.50	20230705	6390	5.16	20230726	9690	-30.65	20221213	6390	5.16	20230726	2.16	N	000520	500	76 억	522390	N	N	2	N	N
121	20231010	090108	57	100.00	KOSPI		의약품	N	N	N	N	N	6760	10	2	0.15	4373940	647	1.12	6750	6770	6750	8770	4730	6750	6760.34	3.43	-268	7036	6892	6656	6512	6276	6965	6585	76	2020	500	4860	10	1	15226786	1029	-3380.00	0.78	12	0.00	-2.00	8658.00	9020	20230705	-25.06	6390	20230726	5.79	9020	-25.06	20230705	6390	5.79	20230726	9690	-30.24	20221213	6390	5.79	20230726	2.16	N	000520	500	76 억	522390	N	N	2	N	N
122	20231006	160106	57	100.00	KOSPI		의약품	N	N	N	N	N	6750	200	2	3.05	376801890	57416	78.71	6550	6800	6420	8510	4590	6550	6562.66	3.23	29936	6870	6710	6630	6470	6390	6670	6430	76	1960	500	4710	10	1	15226786	1028	-3375.00	0.78	12	0.38	-2.00	8658.00	9020	20230705	-25.17	6390	20230726	5.63	9020	-25.17	20230705	6390	5.63	20230726	9690	-30.34	20221213	6390	5.63	20230726	2.17	N	000520	500	76 억	491491	N	N	2	N	N
123	20231006	150106	57	100.00	KOSPI		의약품	N	N	N	N	N	6730	180	2	2.75	367621080	56057	76.85	6550	6800	6420	8510	4590	6550	6557.99	3.23	29970	6870	6710	6630	6470	6390	6670	6430	76	1960	500	4710	10	1	15226786	1025	-3365.00	0.78	12	0.37	-2.00	8658.00	9020	20230705	-25.39	6390	20230726	5.32	9020	-25.39	20230705	6390	5.32	20230726	9690	-30.55	20221213	6390	5.32	20230726	2.17	N	000520	500	76 억	491491	N	N	4	N	N
124	20231006	140106	57	100.00	KOSPI		의약품	N	N	N	N	N	6770	220	2	3.36	359780270	54895	75.26	6550	6800	6420	8510	4590	6550	6553.97	3.23	30073	6870	6710	6630	6470	6390	6670	6430	76	1960	500	4710	10	1	15226786	1031	-3385.00	0.78	12	0.36	-2.00	8658.00	9020	20230705	-24.94	6390	20230726	5.95	9020	-24.94	20230705	6390	5.95	20230726	9690	-30.13	20221213	6390	5.95	20230726	2.17	N	000520	500	76 억	491491	N	N	4	N	N
125	20231006	130106	57	100.00	KOSPI		의약품	N	N	N	N	N	6770	220	2	3.36	355361440	54242	74.36	6550	6800	6420	8510	4590	6550	6551.41	3.23	30270	6870	6710	6630	6470	6390	6670	6430	76	1960	500	4710	10	1	15226786	1031	-3385.00	0.78	12	0.36	-2.00	8658.00	9020	20230705	-24.94	6390	20230726	5.95	9020	-24.94	20230705	6390	5.95	20230726	9690	-30.13	20221213	6390	5.95	20230726	2.17	N	000520	500	76 억	491491	N	N	4	N	N
126	20231006	120107	57	100.00	KOSPI		의약품	N	N	N	N	N	6780	230	2	3.51	350491500	53520	73.37	6550	6800	6420	8510	4590	6550	6548.79	3.23	30064	6870	6710	6630	6470	6390	6670	6430	76	1960	500	4710	10	1	15226786	1032	-3390.00	0.78	12	0.35	-2.00	8658.00	9020	20230705	-24.83	6390	20230726	6.10	9020	-24.83	20230705	6390	6.10	20230726	9690	-30.03	20221213	6390	6.10	20230726	2.17	N	000520	500	76 억	491491	N	N	4	N	N
127	20231006	110106	57	100.00	KOSPI		의약품	N	N	N	N	N	6710	160	2	2.44	322199840	49329	67.63	6550	6760	6420	8510	4590	6550	6531.65	3.23	29526	6870	6710	6630	6470	6390	6670	6430	76	1960	500	4710	10	1	15226786	1022	-3355.00	0.78	12	0.32	-2.00	8658.00	9020	20230705	-25.61	6390	20230726	5.01	9020	-25.61	20230705	6390	5.01	20230726	9690	-30.75	20221213	6390	5.01	20230726	2.17	N	000520	500	76 억	491491	N	N	4	N	N
128	20231006	100106	57	100.00	KOSPI		의약품	N	N	N	N	N	6640	90	2	1.37	287883110	44209	60.61	6550	6650	6420	8510	4590	6550	6511.87	3.23	28193	6870	6710	6630	6470	6390	6670	6430	76	1960	500	4710	10	1	15226786	1011	-3320.00	0.77	12	0.29	-2.00	8658.00	9020	20230705	-26.39	6390	20230726	3.91	9020	-26.39	20230705	6390	3.91	20230726	9690	-31.48	20221213	6390	3.91	20230726	2.17	N	000520	500	76 억	491491	N	N	4	N	N
129	20231006	090106	57	100.00	KOSPI		의약품	N	N	N	N	N	6450	-100	5	-1.53	40815510	6272	8.60	6550	6550	6450	8510	4590	6550	6507.57	3.23	673	6870	6710	6630	6470	6390	6670	6430	76	1960	500	4710	10	1	15226786	982	-3225.00	0.74	12	0.04	-2.00	8658.00	9020	20230705	-28.49	6390	20230726	0.94	9020	-28.49	20230705	6390	0.94	20230726	9690	-33.44	20221213	6390	0.94	20230726	2.17	N	000520	500	76 억	491491	N	N	4	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History