KissMeData/002390/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

56 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	160133	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	11590	-60	5	-0.52	155785820	13431	152.71	11650	11730	11480	15140	8160	11650	11598.98	1.71	-2712	11783	11716	11633	11566	11483	11675	11525	69	3490	500	8380	10	1	13763533	1595	14.94	0.42	12	0.10	776.00	27596.00	18400	20230118	-37.01	11480	20231031	0.96	18400	-37.01	20230118	11480	0.96	20231031	18400	-37.01	20230118	11480	0.96	20231031	0.93	N	002390	500	68 억	234944	N	N	0	N	N
3	20231031	150134	57	100.00	KOSPI		의약품	N	N	N	N		N	11550	-100	5	-0.86	136983460	11804	134.21	11650	11730	11510	15140	8160	11650	11604.83	1.71	-2727	11783	11716	11633	11566	11483	11675	11525	69	3490	500	8380	10	1	13763533	1590	14.88	0.42	12	0.09	776.00	27596.00	18400	20230118	-37.23	11500	20231027	0.43	18400	-37.23	20230118	11500	0.43	20231027	18400	-37.23	20230118	11500	0.43	20231027	0.93	N	002390	500	68 억	234944	N	N	0	N	N
4	20231031	140134	57	100.00	KOSPI		의약품	N	N	N	N		N	11550	-100	5	-0.86	123395600	10627	120.83	11650	11730	11540	15140	8160	11650	11611.52	1.71	-2143	11783	11716	11633	11566	11483	11675	11525	69	3490	500	8380	10	1	13763533	1590	14.88	0.42	12	0.08	776.00	27596.00	18400	20230118	-37.23	11500	20231027	0.43	18400	-37.23	20230118	11500	0.43	20231027	18400	-37.23	20230118	11500	0.43	20231027	0.93	N	002390	500	68 억	234944	N	N	0	N	N
5	20231031	130134	57	100.00	KOSPI		의약품	N	N	N	N		N	11620	-30	5	-0.26	94369910	8116	92.28	11650	11730	11580	15140	8160	11650	11627.64	1.71	-2073	11783	11716	11633	11566	11483	11675	11525	69	3490	500	8380	10	1	13763533	1599	14.97	0.42	12	0.06	776.00	27596.00	18400	20230118	-36.85	11500	20231027	1.04	18400	-36.85	20230118	11500	1.04	20231027	18400	-36.85	20230118	11500	1.04	20231027	0.93	N	002390	500	68 억	234944	N	N	0	N	N
6	20231031	120134	57	100.00	KOSPI		의약품	N	N	N	N		N	11590	-60	5	-0.52	86246830	7415	84.31	11650	11730	11590	15140	8160	11650	11631.40	1.71	-1505	11783	11716	11633	11566	11483	11675	11525	69	3490	500	8380	10	1	13763533	1595	14.94	0.42	12	0.05	776.00	27596.00	18400	20230118	-37.01	11500	20231027	0.78	18400	-37.01	20230118	11500	0.78	20231027	18400	-37.01	20230118	11500	0.78	20231027	0.93	N	002390	500	68 억	234944	N	N	0	N	N
7	20231031	110134	57	100.00	KOSPI		의약품	N	N	N	N		N	11630	-20	5	-0.17	48021290	4122	46.87	11650	11730	11600	15140	8160	11650	11650.00	1.71	-898	11783	11716	11633	11566	11483	11675	11525	69	3490	500	8380	10	1	13763533	1601	14.99	0.42	12	0.03	776.00	27596.00	18400	20230118	-36.79	11500	20231027	1.13	18400	-36.79	20230118	11500	1.13	20231027	18400	-36.79	20230118	11500	1.13	20231027	0.93	N	002390	500	68 억	234944	N	N	0	N	N
8	20231031	100135	57	100.00	KOSPI		의약품	N	N	N	N		N	11640	-10	5	-0.09	36069050	3094	35.18	11650	11730	11640	15140	8160	11650	11657.74	1.71	-214	11783	11716	11633	11566	11483	11675	11525	69	3490	500	8380	10	1	13763533	1602	15.00	0.42	12	0.02	776.00	27596.00	18400	20230118	-36.74	11500	20231027	1.22	18400	-36.74	20230118	11500	1.22	20231027	18400	-36.74	20230118	11500	1.22	20231027	0.93	N	002390	500	68 억	234944	N	N	0	N	N
9	20231031	090133	57	100.00	KOSPI		의약품	N	N	N	N		N	11650	0	3	0.00	1048500	90	1.02	11650	11650	11650	15140	8160	11650	11650.00	1.71	0	11783	11716	11633	11566	11483	11675	11525	69	3490	500	8380	10	1	13763533	1603	15.01	0.42	12	0.00	776.00	27596.00	18400	20230118	-36.68	11500	20231027	1.30	18400	-36.68	20230118	11500	1.30	20231027	18400	-36.68	20230118	11500	1.30	20231027	0.93	N	002390	500	68 억	234944	N	N	0	N	N
10	20231030	160133	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	11650	-10	5	-0.09	102252560	8793	51.52	11660	11700	11550	15150	8170	11660	11626.29	1.71	273	11953	11806	11653	11506	11353	11880	11580	69	3490	500	8390	10	1	13763533	1603	15.01	0.42	12	0.06	776.00	27596.00	18400	20230118	-36.68	11500	20231027	1.30	18400	-36.68	20230118	11500	1.30	20231027	18400	-36.68	20230118	11500	1.30	20231027	0.93	N	002390	500	68 억	234680	N	N	0	N	N
11	20231030	150132	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	11600	-60	5	-0.51	69666450	5994	35.12	11660	11700	11550	15150	8170	11660	11622.70	1.71	240	11953	11806	11653	11506	11353	11880	11580	69	3490	500	8390	10	1	13763533	1597	14.95	0.42	12	0.04	776.00	27596.00	18400	20230118	-36.96	11500	20231027	0.87	18400	-36.96	20230118	11500	0.87	20231027	18400	-36.96	20230118	11500	0.87	20231027	0.93	N	002390	500	68 억	234680	N	N	0	N	N
12	20231030	140132	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	11600	-60	5	-0.51	48246960	4143	24.27	11660	11700	11590	15150	8170	11660	11645.42	1.71	171	11953	11806	11653	11506	11353	11880	11580	69	3490	500	8390	10	1	13763533	1597	14.95	0.42	12	0.03	776.00	27596.00	18400	20230118	-36.96	11500	20231027	0.87	18400	-36.96	20230118	11500	0.87	20231027	18400	-36.96	20230118	11500	0.87	20231027	0.93	N	002390	500	68 억	234680	N	N	0	N	N
13	20231030	130132	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	11660	0	3	0.00	29510060	2533	14.84	11660	11700	11590	15150	8170	11660	11650.24	1.71	103	11953	11806	11653	11506	11353	11880	11580	69	3490	500	8390	10	1	13763533	1605	15.03	0.42	12	0.02	776.00	27596.00	18400	20230118	-36.63	11500	20231027	1.39	18400	-36.63	20230118	11500	1.39	20231027	18400	-36.63	20230118	11500	1.39	20231027	0.93	N	002390	500	68 억	234680	N	N	0	N	N
14	20231030	120131	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	11640	-20	5	-0.17	26211030	2250	13.18	11660	11700	11590	15150	8170	11660	11649.35	1.71	119	11953	11806	11653	11506	11353	11880	11580	69	3490	500	8390	10	1	13763533	1602	15.00	0.42	12	0.02	776.00	27596.00	18400	20230118	-36.74	11500	20231027	1.22	18400	-36.74	20230118	11500	1.22	20231027	18400	-36.74	20230118	11500	1.22	20231027	0.93	N	002390	500	68 억	234680	N	N	0	N	N
15	20231030	110131	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	11660	0	3	0.00	25745220	2210	12.95	11660	11700	11590	15150	8170	11660	11649.42	1.71	120	11953	11806	11653	11506	11353	11880	11580	69	3490	500	8390	10	1	13763533	1605	15.03	0.42	12	0.02	776.00	27596.00	18400	20230118	-36.63	11500	20231027	1.39	18400	-36.63	20230118	11500	1.39	20231027	18400	-36.63	20230118	11500	1.39	20231027	0.93	N	002390	500	68 억	234680	N	N	0	N	N
16	20231030	100131	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	11670	10	2	0.09	19256230	1653	9.69	11660	11700	11590	15150	8170	11660	11649.26	1.71	118	11953	11806	11653	11506	11353	11880	11580	69	3490	500	8390	10	1	13763533	1606	15.04	0.42	12	0.01	776.00	27596.00	18400	20230118	-36.58	11500	20231027	1.48	18400	-36.58	20230118	11500	1.48	20231027	18400	-36.58	20230118	11500	1.48	20231027	0.93	N	002390	500	68 억	234680	N	N	0	N	N
17	20231030	090130	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	11660	0	3	0.00	2180410	187	1.10	11660	11660	11650	15150	8170	11660	11659.95	1.71	153	11953	11806	11653	11506	11353	11880	11580	69	3490	500	8390	10	1	13763533	1605	15.03	0.42	12	0.00	776.00	27596.00	18400	20230118	-36.63	11500	20231027	1.39	18400	-36.63	20230118	11500	1.39	20231027	18400	-36.63	20230118	11500	1.39	20231027	0.93	N	002390	500	68 억	234680	N	N	0	N	N
18	20231027	160134	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	11660	60	2	0.52	193105030	16587	168.76	11500	11800	11500	15080	8120	11600	11641.95	1.68	2837	12006	11802	11676	11472	11346	11740	11410	69	3480	500	8350	10	1	13763533	1605	15.03	0.42	12	0.12	776.00	27596.00	18400	20230118	-36.63	11500	20231027	1.39	18400	-36.63	20230118	11500	1.39	20231027	18400	-36.63	20230118	11500	1.39	20231027	0.93	N	002390	500	68 억	231502	N	N	0	N	N
19	20231027	150131	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	11590	-10	5	-0.09	183097370	15728	160.02	11500	11800	11500	15080	8120	11600	11641.49	1.68	2958	12006	11802	11676	11472	11346	11740	11410	69	3480	500	8350	10	1	13763533	1595	14.94	0.42	12	0.11	776.00	27596.00	18400	20230118	-37.01	11500	20231027	0.78	18400	-37.01	20230118	11500	0.78	20231027	18400	-37.01	20230118	11500	0.78	20231027	0.93	N	002390	500	68 억	231502	N	N	0	N	N
20	20231027	140131	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	11620	20	2	0.17	166906760	14332	145.81	11500	11800	11500	15080	8120	11600	11645.74	1.68	2982	12006	11802	11676	11472	11346	11740	11410	69	3480	500	8350	10	1	13763533	1599	14.97	0.42	12	0.10	776.00	27596.00	18400	20230118	-36.85	11500	20231027	1.04	18400	-36.85	20230118	11500	1.04	20231027	18400	-36.85	20230118	11500	1.04	20231027	0.93	N	002390	500	68 억	231502	N	N	0	N	N
21	20231027	130130	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	11610	10	2	0.09	161793430	13892	141.34	11500	11800	11500	15080	8120	11600	11646.52	1.68	2750	12006	11802	11676	11472	11346	11740	11410	69	3480	500	8350	10	1	13763533	1598	14.96	0.42	12	0.10	776.00	27596.00	18400	20230118	-36.90	11500	20231027	0.96	18400	-36.90	20230118	11500	0.96	20231027	18400	-36.90	20230118	11500	0.96	20231027	0.93	N	002390	500	68 억	231502	N	N	0	N	N
22	20231027	120131	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	11720	120	2	1.03	135280310	11608	118.10	11500	11800	11500	15080	8120	11600	11654.06	1.68	2621	12006	11802	11676	11472	11346	11740	11410	69	3480	500	8350	10	1	13763533	1613	15.10	0.42	12	0.08	776.00	27596.00	18400	20230118	-36.30	11500	20231027	1.91	18400	-36.30	20230118	11500	1.91	20231027	18400	-36.30	20230118	11500	1.91	20231027	0.93	N	002390	500	68 억	231502	N	N	0	N	N
23	20231027	110131	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	11800	200	2	1.72	97945510	8410	85.56	11500	11800	11500	15080	8120	11600	11646.32	1.68	1203	12006	11802	11676	11472	11346	11740	11410	69	3480	500	8350	10	1	13763533	1624	15.21	0.43	12	0.06	776.00	27596.00	18400	20230118	-35.87	11500	20231027	2.61	18400	-35.87	20230118	11500	2.61	20231027	18400	-35.87	20230118	11500	2.61	20231027	0.93	N	002390	500	68 억	231502	N	N	0	N	N
24	20231027	100132	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	11700	100	2	0.86	64000080	5514	56.10	11500	11710	11500	15080	8120	11600	11606.83	1.68	-22	12006	11802	11676	11472	11346	11740	11410	69	3480	500	8350	10	1	13763533	1610	15.08	0.42	12	0.04	776.00	27596.00	18400	20230118	-36.41	11500	20231027	1.74	18400	-36.41	20230118	11500	1.74	20231027	18400	-36.41	20230118	11500	1.74	20231027	0.93	N	002390	500	68 억	231502	N	N	0	N	N
25	20231027	090131	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	11500	-100	5	-0.86	3680000	320	3.26	11500	11500	11500	15080	8120	11600	11500.00	1.68	0	12006	11802	11676	11472	11346	11740	11410	69	3480	500	8350	10	1	13763533	1583	14.82	0.42	12	0.00	776.00	27596.00	18400	20230118	-37.50	11500	20231027	0.00	18400	-37.50	20230118	11500	0.00	20231027	18400	-37.50	20230118	11500	0.00	20231027	0.93	N	002390	500	68 억	231502	N	N	0	N	N
26	20231026	160130	57	100.00	KOSPI		의약품	N	N	N	N		N	11600	-300	5	-2.52	114262380	9808	94.31	11880	11880	11550	15470	8330	11900	11650.22	1.69	-2927	12033	11966	11873	11806	11713	11920	11760	69	3570	500	8560	10	1	13763533	1597	14.95	0.42	12	0.07	776.00	27596.00	18400	20230118	-36.96	11540	20231024	0.52	18400	-36.96	20230118	11540	0.52	20231024	18400	-36.96	20230118	11540	0.52	20231024	0.94	N	002390	500	68 억	233219	N	N	0	N	N
27	20231026	150130	57	100.00	KOSPI		의약품	N	N	N	N		N	11620	-280	5	-2.35	87967270	7538	72.48	11880	11880	11550	15470	8330	11900	11669.84	1.69	-2876	12033	11966	11873	11806	11713	11920	11760	69	3570	500	8560	10	1	13763533	1599	14.97	0.42	12	0.05	776.00	27596.00	18400	20230118	-36.85	11540	20231024	0.69	18400	-36.85	20230118	11540	0.69	20231024	18400	-36.85	20230118	11540	0.69	20231024	0.94	N	002390	500	68 억	233219	N	N	0	N	N
28	20231026	140130	57	100.00	KOSPI		의약품	N	N	N	N		N	11670	-230	5	-1.93	78973060	6762	65.02	11880	11880	11550	15470	8330	11900	11678.95	1.69	-2828	12033	11966	11873	11806	11713	11920	11760	69	3570	500	8560	10	1	13763533	1606	15.04	0.42	12	0.05	776.00	27596.00	18400	20230118	-36.58	11540	20231024	1.13	18400	-36.58	20230118	11540	1.13	20231024	18400	-36.58	20230118	11540	1.13	20231024	0.94	N	002390	500	68 억	233219	N	N	0	N	N
29	20231026	130130	57	100.00	KOSPI		의약품	N	N	N	N		N	11660	-240	5	-2.02	66229250	5664	54.46	11880	11880	11550	15470	8330	11900	11693.02	1.69	-1868	12033	11966	11873	11806	11713	11920	11760	69	3570	500	8560	10	1	13763533	1605	15.03	0.42	12	0.04	776.00	27596.00	18400	20230118	-36.63	11540	20231024	1.04	18400	-36.63	20230118	11540	1.04	20231024	18400	-36.63	20230118	11540	1.04	20231024	0.94	N	002390	500	68 억	233219	N	N	0	N	N
30	20231026	120130	57	100.00	KOSPI		의약품	N	N	N	N		N	11580	-320	5	-2.69	52798410	4509	43.36	11880	11880	11550	15470	8330	11900	11709.56	1.69	-1276	12033	11966	11873	11806	11713	11920	11760	69	3570	500	8560	10	1	13763533	1594	14.92	0.42	12	0.03	776.00	27596.00	18400	20230118	-37.07	11540	20231024	0.35	18400	-37.07	20230118	11540	0.35	20231024	18400	-37.07	20230118	11540	0.35	20231024	0.94	N	002390	500	68 억	233219	N	N	0	N	N
31	20231026	110131	57	100.00	KOSPI		의약품	N	N	N	N		N	11750	-150	5	-1.26	28518900	2425	23.32	11880	11880	11680	15470	8330	11900	11760.37	1.69	-808	12033	11966	11873	11806	11713	11920	11760	69	3570	500	8560	10	1	13763533	1617	15.14	0.43	12	0.02	776.00	27596.00	18400	20230118	-36.14	11540	20231024	1.82	18400	-36.14	20230118	11540	1.82	20231024	18400	-36.14	20230118	11540	1.82	20231024	0.94	N	002390	500	68 억	233219	N	N	0	N	N
32	20231026	100131	57	100.00	KOSPI		의약품	N	N	N	N		N	11710	-190	5	-1.60	16718720	1419	13.64	11880	11880	11680	15470	8330	11900	11782.04	1.69	-662	12033	11966	11873	11806	11713	11920	11760	69	3570	500	8560	10	1	13763533	1612	15.09	0.42	12	0.01	776.00	27596.00	18400	20230118	-36.36	11540	20231024	1.47	18400	-36.36	20230118	11540	1.47	20231024	18400	-36.36	20230118	11540	1.47	20231024	0.94	N	002390	500	68 억	233219	N	N	0	N	N
33	20231026	090130	57	100.00	KOSPI		의약품	N	N	N	N		N	11790	-110	5	-0.92	6087950	513	4.93	11880	11880	11790	15470	8330	11900	11867.35	1.69	-90	12033	11966	11873	11806	11713	11920	11760	69	3570	500	8560	10	1	13763533	1623	15.19	0.43	12	0.00	776.00	27596.00	18400	20230118	-35.92	11540	20231024	2.17	18400	-35.92	20230118	11540	2.17	20231024	18400	-35.92	20230118	11540	2.17	20231024	0.94	N	002390	500	68 억	233219	N	N	0	N	N
34	20231025	160130	57	100.00	KOSPI		의약품	N	N	N	N		N	11900	0	3	0.00	117212110	9898	67.21	11940	11940	11780	15470	8330	11900	11842.00	1.69	765	12140	12020	11780	11660	11420	12080	11720	69	3570	500	8560	10	1	13763533	1638	15.34	0.43	12	0.07	776.00	27596.00	18400	20230118	-35.33	11540	20231024	3.12	18400	-35.33	20230118	11540	3.12	20231024	18400	-35.33	20230118	11540	3.12	20231024	0.94	N	002390	500	68 억	232478	N	N	0	N	N
35	20231025	150131	57	100.00	KOSPI		의약품	N	N	N	N		N	11880	-20	5	-0.17	84258020	7124	48.38	11940	11940	11780	15470	8330	11900	11827.35	1.69	603	12140	12020	11780	11660	11420	12080	11720	69	3570	500	8560	10	1	13763533	1635	15.31	0.43	12	0.05	776.00	27596.00	18400	20230118	-35.43	11540	20231024	2.95	18400	-35.43	20230118	11540	2.95	20231024	18400	-35.43	20230118	11540	2.95	20231024	0.94	N	002390	500	68 억	232478	N	N	0	N	N
36	20231025	140129	57	100.00	KOSPI		의약품	N	N	N	N		N	11850	-50	5	-0.42	55720190	4710	31.98	11940	11940	11780	15470	8330	11900	11830.19	1.69	-504	12140	12020	11780	11660	11420	12080	11720	69	3570	500	8560	10	1	13763533	1631	15.27	0.43	12	0.03	776.00	27596.00	18400	20230118	-35.60	11540	20231024	2.69	18400	-35.60	20230118	11540	2.69	20231024	18400	-35.60	20230118	11540	2.69	20231024	0.94	N	002390	500	68 억	232478	N	N	0	N	N
37	20231025	130131	57	100.00	KOSPI		의약품	N	N	N	N		N	11800	-100	5	-0.84	48406270	4092	27.79	11940	11940	11780	15470	8330	11900	11829.49	1.69	-367	12140	12020	11780	11660	11420	12080	11720	69	3570	500	8560	10	1	13763533	1624	15.21	0.43	12	0.03	776.00	27596.00	18400	20230118	-35.87	11540	20231024	2.25	18400	-35.87	20230118	11540	2.25	20231024	18400	-35.87	20230118	11540	2.25	20231024	0.94	N	002390	500	68 억	232478	N	N	0	N	N
38	20231025	120130	57	100.00	KOSPI		의약품	N	N	N	N		N	11850	-50	5	-0.42	39727330	3358	22.80	11940	11940	11780	15470	8330	11900	11830.65	1.69	-208	12140	12020	11780	11660	11420	12080	11720	69	3570	500	8560	10	1	13763533	1631	15.27	0.43	12	0.02	776.00	27596.00	18400	20230118	-35.60	11540	20231024	2.69	18400	-35.60	20230118	11540	2.69	20231024	18400	-35.60	20230118	11540	2.69	20231024	0.94	N	002390	500	68 억	232478	N	N	0	N	N
39	20231025	110130	57	100.00	KOSPI		의약품	N	N	N	N		N	11840	-60	5	-0.50	29194410	2468	16.76	11940	11940	11780	15470	8330	11900	11829.18	1.69	-178	12140	12020	11780	11660	11420	12080	11720	69	3570	500	8560	10	1	13763533	1630	15.26	0.43	12	0.02	776.00	27596.00	18400	20230118	-35.65	11540	20231024	2.60	18400	-35.65	20230118	11540	2.60	20231024	18400	-35.65	20230118	11540	2.60	20231024	0.94	N	002390	500	68 억	232478	N	N	0	N	N
40	20231025	100129	57	100.00	KOSPI		의약품	N	N	N	N		N	11820	-80	5	-0.67	20009130	1690	11.48	11940	11940	11800	15470	8330	11900	11839.72	1.69	-166	12140	12020	11780	11660	11420	12080	11720	69	3570	500	8560	10	1	13763533	1627	15.23	0.43	12	0.01	776.00	27596.00	18400	20230118	-35.76	11540	20231024	2.43	18400	-35.76	20230118	11540	2.43	20231024	18400	-35.76	20230118	11540	2.43	20231024	0.94	N	002390	500	68 억	232478	N	N	0	N	N
41	20231025	090130	57	100.00	KOSPI		의약품	N	N	N	N		N	11870	-30	5	-0.25	560950	47	0.32	11940	11940	11870	15470	8330	11900	11935.11	1.69	-5	12140	12020	11780	11660	11420	12080	11720	69	3570	500	8560	10	1	13763533	1634	15.30	0.43	12	0.00	776.00	27596.00	18400	20230118	-35.49	11540	20231024	2.86	18400	-35.49	20230118	11540	2.86	20231024	18400	-35.49	20230118	11540	2.86	20231024	0.94	N	002390	500	68 억	232478	N	N	0	N	N
42	20231024	160128	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	11900	110	2	0.93	168123490	14371	94.45	11790	11900	11540	15320	8260	11790	11698.80	1.68	995	11963	11876	11763	11676	11563	11920	11720	69	3530	500	8480	10	1	13763533	1638	15.34	0.43	12	0.10	776.00	27596.00	18400	20230118	-35.33	11540	20231024	3.12	18400	-35.33	20230118	11540	3.12	20231024	18400	-35.33	20230118	11540	3.12	20231024	0.94	N	002390	500	68 억	230754	N	N	0	N	N
43	20231024	150129	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	11740	-50	5	-0.42	134955590	11560	75.98	11790	11890	11540	15320	8260	11790	11674.36	1.68	632	11963	11876	11763	11676	11563	11920	11720	69	3530	500	8480	10	1	13763533	1616	15.13	0.43	12	0.08	776.00	27596.00	18400	20230118	-36.20	11540	20231024	1.73	18400	-36.20	20230118	11540	1.73	20231024	18400	-36.20	20230118	11540	1.73	20231024	0.94	N	002390	500	68 억	230754	N	N	0	N	N
44	20231024	140129	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	11720	-70	5	-0.59	90477860	7768	51.05	11790	11880	11540	15320	8260	11790	11647.51	1.68	-480	11963	11876	11763	11676	11563	11920	11720	69	3530	500	8480	10	1	13763533	1613	15.10	0.42	12	0.06	776.00	27596.00	18400	20230118	-36.30	11540	20231024	1.56	18400	-36.30	20230118	11540	1.56	20231024	18400	-36.30	20230118	11540	1.56	20231024	0.94	N	002390	500	68 억	230754	N	N	0	N	N
45	20231024	130131	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	11630	-160	5	-1.36	53589260	4608	30.29	11790	11880	11540	15320	8260	11790	11629.61	1.68	-1123	11963	11876	11763	11676	11563	11920	11720	69	3530	500	8480	10	1	13763533	1601	14.99	0.42	12	0.03	776.00	27596.00	18400	20230118	-36.79	11540	20231024	0.78	18400	-36.79	20230118	11540	0.78	20231024	18400	-36.79	20230118	11540	0.78	20231024	0.94	N	002390	500	68 억	230754	N	N	0	N	N
46	20231024	120130	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	11600	-190	5	-1.61	39723210	3414	22.44	11790	11880	11540	15320	8260	11790	11635.39	1.68	-966	11963	11876	11763	11676	11563	11920	11720	69	3530	500	8480	10	1	13763533	1597	14.95	0.42	12	0.02	776.00	27596.00	18400	20230118	-36.96	11540	20231024	0.52	18400	-36.96	20230118	11540	0.52	20231024	18400	-36.96	20230118	11540	0.52	20231024	0.94	N	002390	500	68 억	230754	N	N	0	N	N
47	20231024	110129	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	11600	-190	5	-1.61	27897320	2392	15.72	11790	11880	11560	15320	8260	11790	11662.76	1.68	-889	11963	11876	11763	11676	11563	11920	11720	69	3530	500	8480	10	1	13763533	1597	14.95	0.42	12	0.02	776.00	27596.00	18400	20230118	-36.96	11560	20231024	0.35	18400	-36.96	20230118	11560	0.35	20231024	18400	-36.96	20230118	11560	0.35	20231024	0.94	N	002390	500	68 억	230754	N	N	0	N	N
48	20231024	100129	57	100.00	KOSPI		의약품	N	N	N	N		N	11690	-100	5	-0.85	12597230	1074	7.06	11790	11880	11670	15320	8260	11790	11729.26	1.68	-673	11963	11876	11763	11676	11563	11920	11720	69	3530	500	8480	10	1	13763533	1609	15.06	0.42	12	0.01	776.00	27596.00	18400	20230118	-36.47	11620	20231020	0.60	18400	-36.47	20230118	11620	0.60	20231020	18400	-36.47	20230118	11620	0.60	20231020	0.94	N	002390	500	68 억	230754	N	N	0	N	N
49	20231024	090129	57	100.00	KOSPI		의약품	N	N	N	N		N	11790	0	3	0.00	1202580	102	0.67	11790	11790	11790	15320	8260	11790	11790.00	1.68	-1	11963	11876	11763	11676	11563	11920	11720	69	3530	500	8480	10	1	13763533	1623	15.19	0.43	12	0.00	776.00	27596.00	18400	20230118	-35.92	11620	20231020	1.46	18400	-35.92	20230118	11620	1.46	20231020	18400	-35.92	20230118	11620	1.46	20231020	0.94	N	002390	500	68 억	230754	N	N	0	N	N
50	20231023	160129	57	100.00	KOSPI		의약품	N	N	N	N		N	11790	-100	5	-0.84	178337170	15207	43.42	11650	11850	11650	15450	8330	11890	11727.29	1.67	-7	12216	12052	11836	11672	11456	11945	11565	69	3560	500	8560	10	1	13763533	1623	15.19	0.43	12	0.11	776.00	27596.00	18400	20230118	-35.92	11620	20231020	1.46	18400	-35.92	20230118	11620	1.46	20231020	18400	-35.92	20230118	11620	1.46	20231020	0.98	N	002390	500	68 억	230112	N	N	0	N	N
51	20231023	150128	57	100.00	KOSPI		의약품	N	N	N	N		N	11720	-170	5	-1.43	162044150	13824	39.47	11650	11850	11650	15450	8330	11890	11721.94	1.67	345	12216	12052	11836	11672	11456	11945	11565	69	3560	500	8560	10	1	13763533	1613	15.10	0.42	12	0.10	776.00	27596.00	18400	20230118	-36.30	11620	20231020	0.86	18400	-36.30	20230118	11620	0.86	20231020	18400	-36.30	20230118	11620	0.86	20231020	0.98	N	002390	500	68 억	230112	N	N	0	N	N
52	20231023	140128	57	100.00	KOSPI		의약품	N	N	N	N		N	11800	-90	5	-0.76	133203940	11353	32.41	11650	11850	11650	15450	8330	11890	11732.93	1.67	482	12216	12052	11836	11672	11456	11945	11565	69	3560	500	8560	10	1	13763533	1624	15.21	0.43	12	0.08	776.00	27596.00	18400	20230118	-35.87	11620	20231020	1.55	18400	-35.87	20230118	11620	1.55	20231020	18400	-35.87	20230118	11620	1.55	20231020	0.98	N	002390	500	68 억	230112	N	N	0	N	N
53	20231023	130129	57	100.00	KOSPI		의약품	N	N	N	N		N	11680	-210	5	-1.77	92487290	7867	22.46	11650	11850	11650	15450	8330	11890	11756.36	1.67	1022	12216	12052	11836	11672	11456	11945	11565	69	3560	500	8560	10	1	13763533	1608	15.05	0.42	12	0.06	776.00	27596.00	18400	20230118	-36.52	11620	20231020	0.52	18400	-36.52	20230118	11620	0.52	20231020	18400	-36.52	20230118	11620	0.52	20231020	0.98	N	002390	500	68 억	230112	N	N	0	N	N
54	20231023	120128	57	100.00	KOSPI		의약품	N	N	N	N		N	11700	-190	5	-1.60	88170370	7498	21.41	11650	11850	11650	15450	8330	11890	11759.19	1.67	977	12216	12052	11836	11672	11456	11945	11565	69	3560	500	8560	10	1	13763533	1610	15.08	0.42	12	0.05	776.00	27596.00	18400	20230118	-36.41	11620	20231020	0.69	18400	-36.41	20230118	11620	0.69	20231020	18400	-36.41	20230118	11620	0.69	20231020	0.98	N	002390	500	68 억	230112	N	N	0	N	N
55	20231023	110128	57	100.00	KOSPI		의약품	N	N	N	N		N	11850	-40	5	-0.34	70825070	6016	17.18	11650	11850	11650	15450	8330	11890	11772.78	1.67	910	12216	12052	11836	11672	11456	11945	11565	69	3560	500	8560	10	1	13763533	1631	15.27	0.43	12	0.04	776.00	27596.00	18400	20230118	-35.60	11620	20231020	1.98	18400	-35.60	20230118	11620	1.98	20231020	18400	-35.60	20230118	11620	1.98	20231020	0.98	N	002390	500	68 억	230112	N	N	0	N	N
56	20231023	100127	57	100.00	KOSPI		의약품	N	N	N	N		N	11830	-60	5	-0.50	61363450	5217	14.90	11650	11850	11650	15450	8330	11890	11762.21	1.67	494	12216	12052	11836	11672	11456	11945	11565	69	3560	500	8560	10	1	13763533	1628	15.24	0.43	12	0.04	776.00	27596.00	18400	20230118	-35.71	11620	20231020	1.81	18400	-35.71	20230118	11620	1.81	20231020	18400	-35.71	20230118	11620	1.81	20231020	0.98	N	002390	500	68 억	230112	N	N	0	N	N
57	20231023	090129	57	100.00	KOSPI		의약품	N	N	N	N		N	11650	-240	5	-2.02	9797650	841	2.40	11650	11650	11650	15450	8330	11890	11650.00	1.67	286	12216	12052	11836	11672	11456	11945	11565	69	3560	500	8560	10	1	13763533	1603	15.01	0.42	12	0.01	776.00	27596.00	18400	20230118	-36.68	11620	20231020	0.26	18400	-36.68	20230118	11620	0.26	20231020	18400	-36.68	20230118	11620	0.26	20231020	0.98	N	002390	500	68 억	230112	N	N	0	N	N
58	20231020	160129	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	11890	-110	5	-0.92	412938710	35022	150.96	11930	12000	11620	15600	8400	12000	11790.70	1.69	-2990	12433	12216	12073	11856	11713	12145	11785	69	3600	500	8640	10	1	13763533	1636	15.32	0.43	12	0.25	776.00	27596.00	18400	20230118	-35.38	11620	20231020	2.32	18400	-35.38	20230118	11620	2.32	20231020	18400	-35.38	20230118	11620	2.32	20231020	0.98	N	002390	500	68 억	233269	N	N	0	N	N
59	20231020	150128	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	11800	-200	5	-1.67	390836060	33158	142.92	11930	12000	11620	15600	8400	12000	11787.08	1.69	-2934	12433	12216	12073	11856	11713	12145	11785	69	3600	500	8640	10	1	13763533	1624	15.21	0.43	12	0.24	776.00	27596.00	18400	20230118	-35.87	11620	20231020	1.55	18400	-35.87	20230118	11620	1.55	20231020	18400	-35.87	20230118	11620	1.55	20231020	0.98	N	002390	500	68 억	233269	N	N	0	N	N
60	20231020	140129	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	11800	-200	5	-1.67	136303210	11612	50.05	11930	12000	11620	15600	8400	12000	11738.13	1.69	-2536	12433	12216	12073	11856	11713	12145	11785	69	3600	500	8640	10	1	13763533	1624	15.21	0.43	12	0.08	776.00	27596.00	18400	20230118	-35.87	11620	20231020	1.55	18400	-35.87	20230118	11620	1.55	20231020	18400	-35.87	20230118	11620	1.55	20231020	0.98	N	002390	500	68 억	233269	N	N	0	N	N
61	20231020	130126	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	11710	-290	5	-2.42	131634340	11215	48.34	11930	12000	11620	15600	8400	12000	11737.35	1.69	-2439	12433	12216	12073	11856	11713	12145	11785	69	3600	500	8640	10	1	13763533	1612	15.09	0.42	12	0.08	776.00	27596.00	18400	20230118	-36.36	11620	20231020	0.77	18400	-36.36	20230118	11620	0.77	20231020	18400	-36.36	20230118	11620	0.77	20231020	0.98	N	002390	500	68 억	233269	N	N	0	N	N
62	20231020	120128	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	11630	-370	5	-3.08	120565870	10269	44.26	11930	12000	11620	15600	8400	12000	11740.76	1.69	-2586	12433	12216	12073	11856	11713	12145	11785	69	3600	500	8640	10	1	13763533	1601	14.99	0.42	12	0.07	776.00	27596.00	18400	20230118	-36.79	11620	20231020	0.09	18400	-36.79	20230118	11620	0.09	20231020	18400	-36.79	20230118	11620	0.09	20231020	0.98	N	002390	500	68 억	233269	N	N	0	N	N
63	20231020	110129	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	11740	-260	5	-2.17	105274200	8959	38.62	11930	12000	11680	15600	8400	12000	11750.66	1.69	-2607	12433	12216	12073	11856	11713	12145	11785	69	3600	500	8640	10	1	13763533	1616	15.13	0.43	12	0.07	776.00	27596.00	18400	20230118	-36.20	11680	20231020	0.51	18400	-36.20	20230118	11680	0.51	20231020	18400	-36.20	20230118	11680	0.51	20231020	0.98	N	002390	500	68 억	233269	N	N	0	N	N
64	20231020	100127	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	11800	-200	5	-1.67	73356290	6236	26.88	11930	12000	11690	15600	8400	12000	11763.36	1.69	-1043	12433	12216	12073	11856	11713	12145	11785	69	3600	500	8640	10	1	13763533	1624	15.21	0.43	12	0.05	776.00	27596.00	18400	20230118	-35.87	11690	20231020	0.94	18400	-35.87	20230118	11690	0.94	20231020	18400	-35.87	20230118	11690	0.94	20231020	0.98	N	002390	500	68 억	233269	N	N	0	N	N
65	20231020	090128	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	12000	0	3	0.00	1824950	153	0.66	11930	12000	11900	15600	8400	12000	11927.78	1.69	1	12433	12216	12073	11856	11713	12145	11785	69	3600	500	8640	10	1	13763533	1652	15.46	0.43	12	0.00	776.00	27596.00	18400	20230118	-34.78	11900	20231020	0.84	18400	-34.78	20230118	11900	0.84	20231020	18400	-34.78	20230118	11900	0.84	20231020	0.98	N	002390	500	68 억	233269	N	N	0	N	N
66	20231019	160127	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	12000	-300	5	-2.44	279327000	23176	273.27	12160	12290	11930	15990	8610	12300	12052.44	1.72	-2597	12513	12406	12283	12176	12053	12345	12115	69	3690	500	8850	10	1	13763533	1652	15.46	0.43	12	0.17	776.00	27596.00	18400	20230118	-34.78	11930	20231019	0.59	18400	-34.78	20230118	11930	0.59	20231019	18400	-34.78	20230118	11930	0.59	20231019	0.97	N	002390	500	68 억	236593	N	N	0	N	N
67	20231019	150128	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	11970	-330	5	-2.68	261023140	21649	255.26	12160	12290	11930	15990	8610	12300	12057.05	1.72	-2279	12513	12406	12283	12176	12053	12345	12115	69	3690	500	8850	10	1	13763533	1647	15.43	0.43	12	0.16	776.00	27596.00	18400	20230118	-34.95	11930	20231019	0.34	18400	-34.95	20230118	11930	0.34	20231019	18400	-34.95	20230118	11930	0.34	20231019	0.97	N	002390	500	68 억	236593	N	N	0	N	N
68	20231019	140129	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	11970	-330	5	-2.68	223859520	18544	218.65	12160	12290	11950	15990	8610	12300	12071.80	1.72	-2126	12513	12406	12283	12176	12053	12345	12115	69	3690	500	8850	10	1	13763533	1647	15.43	0.43	12	0.13	776.00	27596.00	18400	20230118	-34.95	11950	20231019	0.17	18400	-34.95	20230118	11950	0.17	20231019	18400	-34.95	20230118	11950	0.17	20231019	0.97	N	002390	500	68 억	236593	N	N	0	N	N
69	20231019	130128	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	11990	-310	5	-2.52	201956050	16714	197.08	12160	12290	11950	15990	8610	12300	12083.05	1.72	-1742	12513	12406	12283	12176	12053	12345	12115	69	3690	500	8850	10	1	13763533	1650	15.45	0.43	12	0.12	776.00	27596.00	18400	20230118	-34.84	11950	20231019	0.33	18400	-34.84	20230118	11950	0.33	20231019	18400	-34.84	20230118	11950	0.33	20231019	0.97	N	002390	500	68 억	236593	N	N	0	N	N
70	20231019	120128	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	12020	-280	5	-2.28	145009970	11967	141.10	12160	12290	12020	15990	8610	12300	12117.49	1.72	-1997	12513	12406	12283	12176	12053	12345	12115	69	3690	500	8850	10	1	13763533	1654	15.49	0.44	12	0.09	776.00	27596.00	18400	20230118	-34.67	12020	20231019	0.00	18400	-34.67	20230118	12020	0.00	20231019	18400	-34.67	20230118	12020	0.00	20231019	0.97	N	002390	500	68 억	236593	N	N	0	N	N
71	20231019	110128	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	12150	-150	5	-1.22	79784720	6556	77.30	12160	12290	12100	15990	8610	12300	12169.73	1.72	-1857	12513	12406	12283	12176	12053	12345	12115	69	3690	500	8850	10	1	13763533	1672	15.66	0.44	12	0.05	776.00	27596.00	18400	20230118	-33.97	12100	20231019	0.41	18400	-33.97	20230118	12100	0.41	20231019	18400	-33.97	20230118	12100	0.41	20231019	0.97	N	002390	500	68 억	236593	N	N	0	N	N
72	20231019	100128	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	12200	-100	5	-0.81	42671400	3512	41.41	12160	12290	12100	15990	8610	12300	12150.17	1.72	-1613	12513	12406	12283	12176	12053	12345	12115	69	3690	500	8850	10	1	13763533	1679	15.72	0.44	12	0.03	776.00	27596.00	18400	20230118	-33.70	12100	20231019	0.83	18400	-33.70	20230118	12100	0.83	20231019	18400	-33.70	20230118	12100	0.83	20231019	0.97	N	002390	500	68 억	236593	N	N	0	N	N
73	20231019	090128	57	100.00	KOSPI		의약품	N	N	N	N		N	12290	-10	5	-0.08	2043010	168	1.98	12160	12290	12160	15990	8610	12300	12160.77	1.72	1	12513	12406	12283	12176	12053	12345	12115	69	3690	500	8850	10	1	13763533	1692	15.84	0.45	12	0.00	776.00	27596.00	18400	20230118	-33.21	12100	20231010	1.57	18400	-33.21	20230118	12100	1.57	20231010	18400	-33.21	20230118	12100	1.57	20231010	0.97	N	002390	500	68 억	236593	N	N	0	N	N
74	20231018	160127	57	100.00	KOSPI		의약품	N	N	N	N		N	12300	-100	5	-0.81	103780570	8475	136.78	12380	12390	12160	16120	8680	12400	12245.48	1.72	-150	12526	12462	12386	12322	12246	12425	12285	69	3720	500	8920	10	1	13763533	1693	15.85	0.45	12	0.06	776.00	27596.00	18400	20230118	-33.15	12100	20231010	1.65	18400	-33.15	20230118	12100	1.65	20231010	18400	-33.15	20230118	12100	1.65	20231010	0.97	N	002390	500	68 억	236794	N	N	0	N	N
75	20231018	150127	57	100.00	KOSPI		의약품	N	N	N	N		N	12250	-150	5	-1.21	88420370	7225	116.61	12380	12390	12160	16120	8680	12400	12238.11	1.72	54	12526	12462	12386	12322	12246	12425	12285	69	3720	500	8920	10	1	13763533	1686	15.79	0.44	12	0.05	776.00	27596.00	18400	20230118	-33.42	12100	20231010	1.24	18400	-33.42	20230118	12100	1.24	20231010	18400	-33.42	20230118	12100	1.24	20231010	0.97	N	002390	500	68 억	236794	N	N	0	N	N
76	20231018	140126	57	100.00	KOSPI		의약품	N	N	N	N		N	12290	-110	5	-0.89	71389570	5829	94.08	12380	12390	12200	16120	8680	12400	12247.31	1.72	-4	12526	12462	12386	12322	12246	12425	12285	69	3720	500	8920	10	1	13763533	1692	15.84	0.45	12	0.04	776.00	27596.00	18400	20230118	-33.21	12100	20231010	1.57	18400	-33.21	20230118	12100	1.57	20231010	18400	-33.21	20230118	12100	1.57	20231010	0.97	N	002390	500	68 억	236794	N	N	0	N	N
77	20231018	130127	57	100.00	KOSPI		의약품	N	N	N	N		N	12220	-180	5	-1.45	64574330	5272	85.09	12380	12390	12200	16120	8680	12400	12248.55	1.72	22	12526	12462	12386	12322	12246	12425	12285	69	3720	500	8920	10	1	13763533	1682	15.75	0.44	12	0.04	776.00	27596.00	18400	20230118	-33.59	12100	20231010	0.99	18400	-33.59	20230118	12100	0.99	20231010	18400	-33.59	20230118	12100	0.99	20231010	0.97	N	002390	500	68 억	236794	N	N	0	N	N
78	20231018	120128	57	100.00	KOSPI		의약품	N	N	N	N		N	12220	-180	5	-1.45	50085980	4086	65.95	12380	12390	12220	16120	8680	12400	12257.95	1.72	120	12526	12462	12386	12322	12246	12425	12285	69	3720	500	8920	10	1	13763533	1682	15.75	0.44	12	0.03	776.00	27596.00	18400	20230118	-33.59	12100	20231010	0.99	18400	-33.59	20230118	12100	0.99	20231010	18400	-33.59	20230118	12100	0.99	20231010	0.97	N	002390	500	68 억	236794	N	N	0	N	N
79	20231018	110128	57	100.00	KOSPI		의약품	N	N	N	N		N	12300	-100	5	-0.81	29203920	2379	38.40	12380	12390	12230	16120	8680	12400	12275.71	1.72	317	12526	12462	12386	12322	12246	12425	12285	69	3720	500	8920	10	1	13763533	1693	15.85	0.45	12	0.02	776.00	27596.00	18400	20230118	-33.15	12100	20231010	1.65	18400	-33.15	20230118	12100	1.65	20231010	18400	-33.15	20230118	12100	1.65	20231010	0.97	N	002390	500	68 억	236794	N	N	0	N	N
80	20231018	100128	57	100.00	KOSPI		의약품	N	N	N	N		N	12350	-50	5	-0.40	25706070	2095	33.81	12380	12390	12230	16120	8680	12400	12270.20	1.72	524	12526	12462	12386	12322	12246	12425	12285	69	3720	500	8920	10	1	13763533	1700	15.91	0.45	12	0.02	776.00	27596.00	18400	20230118	-32.88	12100	20231010	2.07	18400	-32.88	20230118	12100	2.07	20231010	18400	-32.88	20230118	12100	2.07	20231010	0.97	N	002390	500	68 억	236794	N	N	0	N	N
81	20231018	090127	57	100.00	KOSPI		의약품	N	N	N	N		N	12380	-20	5	-0.16	1337040	108	1.74	12380	12380	12380	16120	8680	12400	12380.00	1.72	1	12526	12462	12386	12322	12246	12425	12285	69	3720	500	8920	10	1	13763533	1704	15.95	0.45	12	0.00	776.00	27596.00	18400	20230118	-32.72	12100	20231010	2.31	18400	-32.72	20230118	12100	2.31	20231010	18400	-32.72	20230118	12100	2.31	20231010	0.97	N	002390	500	68 억	236794	N	N	0	N	N
82	20231017	160128	57	100.00	KOSPI		의약품	N	N	N	N		N	12400	-10	5	-0.08	71739360	5796	90.90	12450	12450	12310	16130	8690	12410	12377.39	1.73	-1770	12676	12542	12396	12262	12116	12470	12190	69	3720	500	8930	10	1	13763533	1707	15.98	0.45	12	0.04	776.00	27596.00	18400	20230118	-32.61	12100	20231010	2.48	18400	-32.61	20230118	12100	2.48	20231010	18400	-32.61	20230118	12100	2.48	20231010	0.98	N	002390	500	68 억	238551	N	N	0	N	N
83	20231017	150127	57	100.00	KOSPI		의약품	N	N	N	N		N	12370	-40	5	-0.32	58703310	4741	74.36	12450	12450	12320	16130	8690	12410	12382.05	1.73	-1558	12676	12542	12396	12262	12116	12470	12190	69	3720	500	8930	10	1	13763533	1703	15.94	0.45	12	0.03	776.00	27596.00	18400	20230118	-32.77	12100	20231010	2.23	18400	-32.77	20230118	12100	2.23	20231010	18400	-32.77	20230118	12100	2.23	20231010	0.98	N	002390	500	68 억	238551	N	N	0	N	N
84	20231017	140127	57	100.00	KOSPI		의약품	N	N	N	N		N	12360	-50	5	-0.40	46214270	3729	58.48	12450	12450	12330	16130	8690	12410	12393.21	1.73	-1324	12676	12542	12396	12262	12116	12470	12190	69	3720	500	8930	10	1	13763533	1701	15.93	0.45	12	0.03	776.00	27596.00	18400	20230118	-32.83	12100	20231010	2.15	18400	-32.83	20230118	12100	2.15	20231010	18400	-32.83	20230118	12100	2.15	20231010	0.98	N	002390	500	68 억	238551	N	N	0	N	N
85	20231017	130127	57	100.00	KOSPI		의약품	N	N	N	N		N	12370	-40	5	-0.32	41993790	3388	53.14	12450	12450	12330	16130	8690	12410	12394.86	1.73	-992	12676	12542	12396	12262	12116	12470	12190	69	3720	500	8930	10	1	13763533	1703	15.94	0.45	12	0.02	776.00	27596.00	18400	20230118	-32.77	12100	20231010	2.23	18400	-32.77	20230118	12100	2.23	20231010	18400	-32.77	20230118	12100	2.23	20231010	0.98	N	002390	500	68 억	238551	N	N	0	N	N
86	20231017	120127	57	100.00	KOSPI		의약품	N	N	N	N		N	12390	-20	5	-0.16	32956920	2658	41.69	12450	12450	12330	16130	8690	12410	12399.14	1.73	-644	12676	12542	12396	12262	12116	12470	12190	69	3720	500	8930	10	1	13763533	1705	15.97	0.45	12	0.02	776.00	27596.00	18400	20230118	-32.66	12100	20231010	2.40	18400	-32.66	20230118	12100	2.40	20231010	18400	-32.66	20230118	12100	2.40	20231010	0.98	N	002390	500	68 억	238551	N	N	0	N	N
87	20231017	110126	57	100.00	KOSPI		의약품	N	N	N	N		N	12400	-10	5	-0.08	26162790	2110	33.09	12450	12450	12330	16130	8690	12410	12399.43	1.73	-532	12676	12542	12396	12262	12116	12470	12190	69	3720	500	8930	10	1	13763533	1707	15.98	0.45	12	0.02	776.00	27596.00	18400	20230118	-32.61	12100	20231010	2.48	18400	-32.61	20230118	12100	2.48	20231010	18400	-32.61	20230118	12100	2.48	20231010	0.98	N	002390	500	68 억	238551	N	N	0	N	N
88	20231017	100126	57	100.00	KOSPI		의약품	N	N	N	N		N	12380	-30	5	-0.24	14593240	1176	18.44	12450	12450	12330	16130	8690	12410	12409.22	1.73	-115	12676	12542	12396	12262	12116	12470	12190	69	3720	500	8930	10	1	13763533	1704	15.95	0.45	12	0.01	776.00	27596.00	18400	20230118	-32.72	12100	20231010	2.31	18400	-32.72	20230118	12100	2.31	20231010	18400	-32.72	20230118	12100	2.31	20231010	0.98	N	002390	500	68 억	238551	N	N	0	N	N
89	20231017	090127	57	100.00	KOSPI		의약품	N	N	N	N		N	12450	40	2	0.32	136950	11	0.17	12450	12450	12450	16130	8690	12410	12450.00	1.73	0	12676	12542	12396	12262	12116	12470	12190	69	3720	500	8930	10	1	13763533	1714	16.04	0.45	12	0.00	776.00	27596.00	18400	20230118	-32.34	12100	20231010	2.89	18400	-32.34	20230118	12100	2.89	20231010	18400	-32.34	20230118	12100	2.89	20231010	0.98	N	002390	500	68 억	238551	N	N	0	N	N
90	20231016	160126	57	100.00	KOSPI		의약품	N	N	N	N		N	12410	-130	5	-1.04	78282470	6341	101.26	12530	12530	12250	16300	8780	12540	12345.45	1.75	-1521	12646	12592	12496	12442	12346	12545	12395	69	3760	500	9020	10	1	13763533	1708	15.99	0.45	12	0.05	776.00	27596.00	18400	20230118	-32.55	12100	20231010	2.56	18400	-32.55	20230118	12100	2.56	20231010	18400	-32.55	20230118	12100	2.56	20231010	0.97	N	002390	500	68 억	240293	N	N	1	N	N
91	20231016	150126	57	100.00	KOSPI		의약품	N	N	N	N		N	12270	-270	5	-2.15	66166830	5364	85.66	12530	12530	12250	16300	8780	12540	12335.35	1.75	-1379	12646	12592	12496	12442	12346	12545	12395	69	3760	500	9020	10	1	13763533	1689	15.81	0.44	12	0.04	776.00	27596.00	18400	20230118	-33.32	12100	20231010	1.40	18400	-33.32	20230118	12100	1.40	20231010	18400	-33.32	20230118	12100	1.40	20231010	0.97	N	002390	500	68 억	240293	N	N	1	N	N
92	20231016	140127	57	100.00	KOSPI		의약품	N	N	N	N		N	12300	-240	5	-1.91	59093230	4788	76.46	12530	12530	12250	16300	8780	12540	12341.94	1.75	-1245	12646	12592	12496	12442	12346	12545	12395	69	3760	500	9020	10	1	13763533	1693	15.85	0.45	12	0.03	776.00	27596.00	18400	20230118	-33.15	12100	20231010	1.65	18400	-33.15	20230118	12100	1.65	20231010	18400	-33.15	20230118	12100	1.65	20231010	0.97	N	002390	500	68 억	240293	N	N	1	N	N
93	20231016	130127	57	100.00	KOSPI		의약품	N	N	N	N		N	12310	-230	5	-1.83	49580580	4012	64.07	12530	12530	12250	16300	8780	12540	12358.07	1.75	-1051	12646	12592	12496	12442	12346	12545	12395	69	3760	500	9020	10	1	13763533	1694	15.86	0.45	12	0.03	776.00	27596.00	18400	20230118	-33.10	12100	20231010	1.74	18400	-33.10	20230118	12100	1.74	20231010	18400	-33.10	20230118	12100	1.74	20231010	0.97	N	002390	500	68 억	240293	N	N	1	N	N
94	20231016	120128	57	100.00	KOSPI		의약품	N	N	N	N		N	12380	-160	5	-1.28	30048900	2423	38.69	12530	12530	12300	16300	8780	12540	12401.53	1.75	-319	12646	12592	12496	12442	12346	12545	12395	69	3760	500	9020	10	1	13763533	1704	15.95	0.45	12	0.02	776.00	27596.00	18400	20230118	-32.72	12100	20231010	2.31	18400	-32.72	20230118	12100	2.31	20231010	18400	-32.72	20230118	12100	2.31	20231010	0.97	N	002390	500	68 억	240293	N	N	1	N	N
95	20231016	110127	57	100.00	KOSPI		의약품	N	N	N	N		N	12320	-220	5	-1.75	27284090	2199	35.12	12530	12530	12300	16300	8780	12540	12407.50	1.75	-219	12646	12592	12496	12442	12346	12545	12395	69	3760	500	9020	10	1	13763533	1696	15.88	0.45	12	0.02	776.00	27596.00	18400	20230118	-33.04	12100	20231010	1.82	18400	-33.04	20230118	12100	1.82	20231010	18400	-33.04	20230118	12100	1.82	20231010	0.97	N	002390	500	68 억	240293	N	N	1	N	N
96	20231016	100125	57	100.00	KOSPI		의약품	N	N	N	N		N	12450	-90	5	-0.72	7430290	597	9.53	12530	12530	12420	16300	8780	12540	12446.05	1.75	-117	12646	12592	12496	12442	12346	12545	12395	69	3760	500	9020	10	1	13763533	1714	16.04	0.45	12	0.00	776.00	27596.00	18400	20230118	-32.34	12100	20231010	2.89	18400	-32.34	20230118	12100	2.89	20231010	18400	-32.34	20230118	12100	2.89	20231010	0.97	N	002390	500	68 억	240293	N	N	1	N	N
97	20231016	090126	57	100.00	KOSPI		의약품	N	N	N	N		N	12510	-30	5	-0.24	175400	14	0.22	12530	12530	12510	16300	8780	12540	12528.57	1.75	-1	12646	12592	12496	12442	12346	12545	12395	69	3760	500	9020	10	1	13763533	1722	16.12	0.45	12	0.00	776.00	27596.00	18400	20230118	-32.01	12100	20231010	3.39	18400	-32.01	20230118	12100	3.39	20231010	18400	-32.01	20230118	12100	3.39	20231010	0.97	N	002390	500	68 억	240293	N	N	1	N	N
98	20231012	160127	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	12550	100	2	0.80	134238390	10774	83.52	12430	12600	12410	16180	8720	12450	12459.27	1.74	3505	12683	12566	12473	12356	12263	12625	12415	69	3730	500	8960	10	1	13763533	1727	16.17	0.45	12	0.08	776.00	27596.00	18400	20230118	-31.79	12100	20231010	3.72	18400	-31.79	20230118	12100	3.72	20231010	18400	-31.79	20230118	12100	3.72	20231010	0.95	N	002390	500	68 억	239705	N	N	2	N	N
99	20231012	150127	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	12520	70	2	0.56	124163740	9970	77.29	12430	12600	12410	16180	8720	12450	12453.74	1.74	3481	12683	12566	12473	12356	12263	12625	12415	69	3730	500	8960	10	1	13763533	1723	16.13	0.45	12	0.07	776.00	27596.00	18400	20230118	-31.96	12100	20231010	3.47	18400	-31.96	20230118	12100	3.47	20231010	18400	-31.96	20230118	12100	3.47	20231010	0.95	N	002390	500	68 억	239705	N	N	2	N	N
100	20231012	140126	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	12430	-20	5	-0.16	91164130	7317	56.72	12430	12600	12410	16180	8720	12450	12459.22	1.74	2618	12683	12566	12473	12356	12263	12625	12415	69	3730	500	8960	10	1	13763533	1711	16.02	0.45	12	0.05	776.00	27596.00	18400	20230118	-32.45	12100	20231010	2.73	18400	-32.45	20230118	12100	2.73	20231010	18400	-32.45	20230118	12100	2.73	20231010	0.95	N	002390	500	68 억	239705	N	N	2	N	N
101	20231012	130126	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	12440	-10	5	-0.08	79942070	6415	49.73	12430	12600	12410	16180	8720	12450	12461.74	1.74	2180	12683	12566	12473	12356	12263	12625	12415	69	3730	500	8960	10	1	13763533	1712	16.03	0.45	12	0.05	776.00	27596.00	18400	20230118	-32.39	12100	20231010	2.81	18400	-32.39	20230118	12100	2.81	20231010	18400	-32.39	20230118	12100	2.81	20231010	0.95	N	002390	500	68 억	239705	N	N	2	N	N
102	20231012	120128	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	12470	20	2	0.16	69132650	5547	43.00	12430	12600	12410	16180	8720	12450	12463.07	1.74	1789	12683	12566	12473	12356	12263	12625	12415	69	3730	500	8960	10	1	13763533	1716	16.07	0.45	12	0.04	776.00	27596.00	18400	20230118	-32.23	12100	20231010	3.06	18400	-32.23	20230118	12100	3.06	20231010	18400	-32.23	20230118	12100	3.06	20231010	0.95	N	002390	500	68 억	239705	N	N	2	N	N
103	20231012	110127	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	12580	130	2	1.04	57458560	4613	35.76	12430	12600	12410	16180	8720	12450	12455.79	1.74	1298	12683	12566	12473	12356	12263	12625	12415	69	3730	500	8960	10	1	13763533	1731	16.21	0.46	12	0.03	776.00	27596.00	18400	20230118	-31.63	12100	20231010	3.97	18400	-31.63	20230118	12100	3.97	20231010	18400	-31.63	20230118	12100	3.97	20231010	0.95	N	002390	500	68 억	239705	N	N	2	N	N
104	20231012	100127	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	12490	40	2	0.32	35410280	2851	22.10	12430	12500	12410	16180	8720	12450	12420.29	1.74	99	12683	12566	12473	12356	12263	12625	12415	69	3730	500	8960	10	1	13763533	1719	16.10	0.45	12	0.02	776.00	27596.00	18400	20230118	-32.12	12100	20231010	3.22	18400	-32.12	20230118	12100	3.22	20231010	18400	-32.12	20230118	12100	3.22	20231010	0.95	N	002390	500	68 억	239705	N	N	2	N	N
105	20231012	090127	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	12430	-20	5	-0.16	124320	10	0.08	12430	12430	12430	16180	8720	12450	12430.00	1.74	0	12683	12566	12473	12356	12263	12625	12415	69	3730	500	8960	10	1	13763533	1711	16.02	0.45	12	0.00	776.00	27596.00	18400	20230118	-32.45	12100	20231010	2.73	18400	-32.45	20230118	12100	2.73	20231010	18400	-32.45	20230118	12100	2.73	20231010	0.95	N	002390	500	68 억	239705	N	N	2	N	N
106	20231011	160127	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	12450	-50	5	-0.40	155215560	12500	121.24	12380	12590	12380	16250	8750	12500	12417.15	1.75	-567	12966	12732	12416	12182	11866	12575	12025	69	3750	500	9000	10	1	13763533	1714	16.04	0.45	12	0.09	776.00	27596.00	18400	20230118	-32.34	12100	20231010	2.89	18400	-32.34	20230118	12100	2.89	20231010	18400	-32.34	20230118	12100	2.89	20231010	0.94	N	002390	500	68 억	240345	N	N	2	N	N
107	20231011	150126	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	12430	-70	5	-0.56	136701530	11012	106.81	12380	12590	12380	16250	8750	12500	12413.87	1.75	-391	12966	12732	12416	12182	11866	12575	12025	69	3750	500	9000	10	1	13763533	1711	16.02	0.45	12	0.08	776.00	27596.00	18400	20230118	-32.45	12100	20231010	2.73	18400	-32.45	20230118	12100	2.73	20231010	18400	-32.45	20230118	12100	2.73	20231010	0.94	N	002390	500	68 억	240345	N	N	1	N	N
108	20231011	140127	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	12420	-80	5	-0.64	103092020	8301	80.51	12380	12590	12380	16250	8750	12500	12419.23	1.75	-455	12966	12732	12416	12182	11866	12575	12025	69	3750	500	9000	10	1	13763533	1709	16.01	0.45	12	0.06	776.00	27596.00	18400	20230118	-32.50	12100	20231010	2.64	18400	-32.50	20230118	12100	2.64	20231010	18400	-32.50	20230118	12100	2.64	20231010	0.94	N	002390	500	68 억	240345	N	N	1	N	N
109	20231011	130126	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	12400	-100	5	-0.80	86154240	6936	67.27	12380	12590	12380	16250	8750	12500	12421.31	1.75	-377	12966	12732	12416	12182	11866	12575	12025	69	3750	500	9000	10	1	13763533	1707	15.98	0.45	12	0.05	776.00	27596.00	18400	20230118	-32.61	12100	20231010	2.48	18400	-32.61	20230118	12100	2.48	20231010	18400	-32.61	20230118	12100	2.48	20231010	0.94	N	002390	500	68 억	240345	N	N	1	N	N
110	20231011	120128	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	12440	-60	5	-0.48	68150820	5485	53.20	12380	12590	12380	16250	8750	12500	12424.94	1.75	-266	12966	12732	12416	12182	11866	12575	12025	69	3750	500	9000	10	1	13763533	1712	16.03	0.45	12	0.04	776.00	27596.00	18400	20230118	-32.39	12100	20231010	2.81	18400	-32.39	20230118	12100	2.81	20231010	18400	-32.39	20230118	12100	2.81	20231010	0.94	N	002390	500	68 억	240345	N	N	1	N	N
111	20231011	110126	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	12420	-80	5	-0.64	47813780	3847	37.31	12380	12590	12380	16250	8750	12500	12428.85	1.75	-125	12966	12732	12416	12182	11866	12575	12025	69	3750	500	9000	10	1	13763533	1709	16.01	0.45	12	0.03	776.00	27596.00	18400	20230118	-32.50	12100	20231010	2.64	18400	-32.50	20230118	12100	2.64	20231010	18400	-32.50	20230118	12100	2.64	20231010	0.94	N	002390	500	68 억	240345	N	N	1	N	N
112	20231011	100126	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	12500	0	3	0.00	29079700	2339	22.69	12380	12590	12380	16250	8750	12500	12432.54	1.75	80	12966	12732	12416	12182	11866	12575	12025	69	3750	500	9000	10	1	13763533	1720	16.11	0.45	12	0.02	776.00	27596.00	18400	20230118	-32.07	12100	20231010	3.31	18400	-32.07	20230118	12100	3.31	20231010	18400	-32.07	20230118	12100	3.31	20231010	0.94	N	002390	500	68 억	240345	N	N	1	N	N
113	20231011	090127	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	12380	-120	5	-0.96	235220	19	0.18	12380	12380	12380	16250	8750	12500	12380.00	1.75	-2	12966	12732	12416	12182	11866	12575	12025	69	3750	500	9000	10	1	13763533	1704	15.95	0.45	12	0.00	776.00	27596.00	18400	20230118	-32.72	12100	20231010	2.31	18400	-32.72	20230118	12100	2.31	20231010	18400	-32.72	20230118	12100	2.31	20231010	0.94	N	002390	500	68 억	240345	N	N	1	N	N
114	20231010	160127	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	12500	-50	5	-0.40	127003170	10170	100.28	12550	12650	12100	16310	8790	12550	12488.02	1.57	-2148	12816	12682	12416	12282	12016	12750	12350	69	3760	500	9030	10	1	13763533	1720	16.11	0.45	12	0.07	776.00	27596.00	18400	20230118	-32.07	12100	20231010	3.31	18400	-32.07	20230118	12100	3.31	20231010	18400	-32.07	20230118	12100	3.31	20231010	0.95	N	002390	500	68 억	215995	N	N	1	N	N
115	20231010	150126	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	12340	-210	5	-1.67	120237650	9627	94.92	12550	12650	12100	16310	8790	12550	12489.63	1.57	-2087	12816	12682	12416	12282	12016	12750	12350	69	3760	500	9030	10	1	13763533	1698	15.90	0.45	12	0.07	776.00	27596.00	18400	20230118	-32.93	12100	20231010	1.98	18400	-32.93	20230118	12100	1.98	20231010	18400	-32.93	20230118	12100	1.98	20231010	0.95	N	002390	500	68 억	215995	N	N	0	N	N
116	20231010	140126	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	12420	-130	5	-1.04	110905630	8874	87.50	12550	12650	12100	16310	8790	12550	12497.82	1.57	-1817	12816	12682	12416	12282	12016	12750	12350	69	3760	500	9030	10	1	13763533	1709	16.01	0.45	12	0.06	776.00	27596.00	18400	20230118	-32.50	12100	20231010	2.64	18400	-32.50	20230118	12100	2.64	20231010	18400	-32.50	20230118	12100	2.64	20231010	0.95	N	002390	500	68 억	215995	N	N	0	N	N
117	20231010	130126	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	12470	-80	5	-0.64	89103640	7122	70.22	12550	12650	12100	16310	8790	12550	12511.04	1.57	-1450	12816	12682	12416	12282	12016	12750	12350	69	3760	500	9030	10	1	13763533	1716	16.07	0.45	12	0.05	776.00	27596.00	18400	20230118	-32.23	12100	20231010	3.06	18400	-32.23	20230118	12100	3.06	20231010	18400	-32.23	20230118	12100	3.06	20231010	0.95	N	002390	500	68 억	215995	N	N	0	N	N
118	20231010	120126	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	12580	30	2	0.24	65281740	5219	51.46	12550	12650	12100	16310	8790	12550	12508.48	1.57	-461	12816	12682	12416	12282	12016	12750	12350	69	3760	500	9030	10	1	13763533	1731	16.21	0.46	12	0.04	776.00	27596.00	18400	20230118	-31.63	12100	20231010	3.97	18400	-31.63	20230118	12100	3.97	20231010	18400	-31.63	20230118	12100	3.97	20231010	0.95	N	002390	500	68 억	215995	N	N	0	N	N
119	20231010	110125	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	12570	20	2	0.16	50275190	4027	39.71	12550	12650	12100	16310	8790	12550	12484.53	1.57	-36	12816	12682	12416	12282	12016	12750	12350	69	3760	500	9030	10	1	13763533	1730	16.20	0.46	12	0.03	776.00	27596.00	18400	20230118	-31.68	12100	20231010	3.88	18400	-31.68	20230118	12100	3.88	20231010	18400	-31.68	20230118	12100	3.88	20231010	0.95	N	002390	500	68 억	215995	N	N	0	N	N
120	20231010	100126	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	12460	-90	5	-0.72	31324950	2521	24.86	12550	12570	12100	16310	8790	12550	12425.60	1.57	336	12816	12682	12416	12282	12016	12750	12350	69	3760	500	9030	10	1	13763533	1715	16.06	0.45	12	0.02	776.00	27596.00	18400	20230118	-32.28	12100	20231010	2.98	18400	-32.28	20230118	12100	2.98	20231010	18400	-32.28	20230118	12100	2.98	20231010	0.95	N	002390	500	68 억	215995	N	N	0	N	N
121	20231010	090126	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	12550	0	3	0.00	1970350	157	1.55	12550	12550	12550	16310	8790	12550	12550.00	1.57	-10	12816	12682	12416	12282	12016	12750	12350	69	3760	500	9030	10	1	13763533	1727	16.17	0.45	12	0.00	776.00	27596.00	18400	20230118	-31.79	12140	20231004	3.38	18400	-31.79	20230118	12140	3.38	20231004	18400	-31.79	20230118	12140	3.38	20231004	0.95	N	002390	500	68 억	215995	N	N	0	N	N
122	20231006	160126	57	100.00	KOSPI		의약품	N	N	N	N		N	12550	110	2	0.88	122065080	9880	72.79	12150	12550	12150	16170	8710	12440	12354.77	1.58	-1217	12700	12570	12360	12230	12020	12635	12295	69	3730	500	8950	10	1	13763533	1727	16.17	0.45	12	0.07	776.00	27596.00	18400	20230118	-31.79	12140	20231004	3.38	18400	-31.79	20230118	12140	3.38	20231004	18400	-31.79	20230118	12140	3.38	20231004	0.96	N	002390	500	68 억	217222	N	N	0	N	N
123	20231006	150124	57	100.00	KOSPI		의약품	N	N	N	N		N	12410	-30	5	-0.24	91481430	7425	54.70	12150	12440	12150	16170	8710	12440	12320.73	1.58	-1054	12700	12570	12360	12230	12020	12635	12295	69	3730	500	8950	10	1	13763533	1708	15.99	0.45	12	0.05	776.00	27596.00	18400	20230118	-32.55	12140	20231004	2.22	18400	-32.55	20230118	12140	2.22	20231004	18400	-32.55	20230118	12140	2.22	20231004	0.96	N	002390	500	68 억	217222	N	N	0	N	N
124	20231006	140126	57	100.00	KOSPI		의약품	N	N	N	N		N	12300	-140	5	-1.13	84439550	6855	50.50	12150	12440	12150	16170	8710	12440	12317.95	1.58	-1005	12700	12570	12360	12230	12020	12635	12295	69	3730	500	8950	10	1	13763533	1693	15.85	0.45	12	0.05	776.00	27596.00	18400	20230118	-33.15	12140	20231004	1.32	18400	-33.15	20230118	12140	1.32	20231004	18400	-33.15	20230118	12140	1.32	20231004	0.96	N	002390	500	68 억	217222	N	N	0	N	N
125	20231006	130125	57	100.00	KOSPI		의약품	N	N	N	N		N	12300	-140	5	-1.13	69370200	5631	41.49	12150	12440	12150	16170	8710	12440	12319.34	1.58	-820	12700	12570	12360	12230	12020	12635	12295	69	3730	500	8950	10	1	13763533	1693	15.85	0.45	12	0.04	776.00	27596.00	18400	20230118	-33.15	12140	20231004	1.32	18400	-33.15	20230118	12140	1.32	20231004	18400	-33.15	20230118	12140	1.32	20231004	0.96	N	002390	500	68 억	217222	N	N	0	N	N
126	20231006	120125	57	100.00	KOSPI		의약품	N	N	N	N		N	12360	-80	5	-0.64	47412960	3848	28.35	12150	12440	12150	16170	8710	12440	12321.46	1.58	-343	12700	12570	12360	12230	12020	12635	12295	69	3730	500	8950	10	1	13763533	1701	15.93	0.45	12	0.03	776.00	27596.00	18400	20230118	-32.83	12140	20231004	1.81	18400	-32.83	20230118	12140	1.81	20231004	18400	-32.83	20230118	12140	1.81	20231004	0.96	N	002390	500	68 억	217222	N	N	0	N	N
127	20231006	110123	57	100.00	KOSPI		의약품	N	N	N	N		N	12350	-90	5	-0.72	30645290	2490	18.35	12150	12440	12150	16170	8710	12440	12307.35	1.58	235	12700	12570	12360	12230	12020	12635	12295	69	3730	500	8950	10	1	13763533	1700	15.91	0.45	12	0.02	776.00	27596.00	18400	20230118	-32.88	12140	20231004	1.73	18400	-32.88	20230118	12140	1.73	20231004	18400	-32.88	20230118	12140	1.73	20231004	0.96	N	002390	500	68 억	217222	N	N	0	N	N
128	20231006	100125	57	100.00	KOSPI		의약품	N	N	N	N		N	12420	-20	5	-0.16	27131060	2206	16.25	12150	12440	12150	16170	8710	12440	12298.76	1.58	282	12700	12570	12360	12230	12020	12635	12295	69	3730	500	8950	10	1	13763533	1709	16.01	0.45	12	0.02	776.00	27596.00	18400	20230118	-32.50	12140	20231004	2.31	18400	-32.50	20230118	12140	2.31	20231004	18400	-32.50	20230118	12140	2.31	20231004	0.96	N	002390	500	68 억	217222	N	N	0	N	N
129	20231006	090123	57	100.00	KOSPI		의약품	N	N	N	N		N	12380	-60	5	-0.48	4242650	349	2.57	12150	12380	12150	16170	8710	12440	12156.59	1.58	81	12700	12570	12360	12230	12020	12635	12295	69	3730	500	8950	10	1	13763533	1704	15.95	0.45	12	0.00	776.00	27596.00	18400	20230118	-32.72	12140	20231004	1.98	18400	-32.72	20230118	12140	1.98	20231004	18400	-32.72	20230118	12140	1.98	20231004	0.96	N	002390	500	68 억	217222	N	N	0	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History