KissMeData/007570/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

57 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	investmentCareful	shortOverheated
2	20231031	160229	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13640	-120	5	-0.87	354427090	25760	115.69	13770	14010	13640	17880	9640	13760	13758.82	6.33	-1553	14020	13890	13720	13590	13420	13955	13655	477	4120	2500	9900	10	1	19085664	2603	13.85	1.09	12	0.13	985.00	12530.00	22500	20221213	-39.38	13130	20231024	3.88	19750	-30.94	20230102	13130	3.88	20231024	22500	-39.38	20221213	13130	3.88	20231024	1.76	N	007570	2500	477 억	1208100	N	N	N	N
3	20231031	150231	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13730	-30	5	-0.22	330966220	24043	107.98	13770	14010	13660	17880	9640	13760	13765.60	6.33	-1527	14020	13890	13720	13590	13420	13955	13655	477	4120	2500	9900	10	1	19085664	2620	13.94	1.10	12	0.13	985.00	12530.00	22500	20221213	-38.98	13130	20231024	4.57	19750	-30.48	20230102	13130	4.57	20231024	22500	-38.98	20221213	13130	4.57	20231024	1.76	N	007570	2500	477 억	1208100	N	N	N	N
4	20231031	140234	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13700	-60	5	-0.44	267023870	19370	86.99	13770	14010	13660	17880	9640	13760	13785.43	6.33	-1582	14020	13890	13720	13590	13420	13955	13655	477	4120	2500	9900	10	1	19085664	2615	13.91	1.09	12	0.10	985.00	12530.00	22500	20221213	-39.11	13130	20231024	4.34	19750	-30.63	20230102	13130	4.34	20231024	22500	-39.11	20221213	13130	4.34	20231024	1.76	N	007570	2500	477 억	1208100	N	N	N	N
5	20231031	130231	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13670	-90	5	-0.65	237483110	17210	77.29	13770	14010	13660	17880	9640	13760	13799.13	6.33	-1935	14020	13890	13720	13590	13420	13955	13655	477	4120	2500	9900	10	1	19085664	2609	13.88	1.09	12	0.09	985.00	12530.00	22500	20221213	-39.24	13130	20231024	4.11	19750	-30.78	20230102	13130	4.11	20231024	22500	-39.24	20221213	13130	4.11	20231024	1.76	N	007570	2500	477 억	1208100	N	N	N	N
6	20231031	120227	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13750	-10	5	-0.07	182322830	13193	59.25	13770	14010	13700	17880	9640	13760	13819.66	6.33	-611	14020	13890	13720	13590	13420	13955	13655	477	4120	2500	9900	10	1	19085664	2624	13.96	1.10	12	0.07	985.00	12530.00	22500	20221213	-38.89	13130	20231024	4.72	19750	-30.38	20230102	13130	4.72	20231024	22500	-38.89	20221213	13130	4.72	20231024	1.76	N	007570	2500	477 억	1208100	N	N	N	N
7	20231031	110234	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13870	110	2	0.80	156599020	11329	50.88	13770	14010	13700	17880	9640	13760	13822.85	6.33	-332	14020	13890	13720	13590	13420	13955	13655	477	4120	2500	9900	10	1	19085664	2647	14.08	1.11	12	0.06	985.00	12530.00	22500	20221213	-38.36	13130	20231024	5.64	19750	-29.77	20230102	13130	5.64	20231024	22500	-38.36	20221213	13130	5.64	20231024	1.76	N	007570	2500	477 억	1208100	N	N	N	N
8	20231031	100233	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13790	30	2	0.22	110273700	7964	35.77	13770	14010	13740	17880	9640	13760	13846.52	6.33	96	14020	13890	13720	13590	13420	13955	13655	477	4120	2500	9900	10	1	19085664	2632	14.00	1.10	12	0.04	985.00	12530.00	22500	20221213	-38.71	13130	20231024	5.03	19750	-30.18	20230102	13130	5.03	20231024	22500	-38.71	20221213	13130	5.03	20231024	1.76	N	007570	2500	477 억	1208100	N	N	N	N
9	20231031	090231	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13820	60	2	0.44	1157450	84	0.38	13770	13820	13770	17880	9640	13760	13779.17	6.33	0	14020	13890	13720	13590	13420	13955	13655	477	4120	2500	9900	10	1	19085664	2638	14.03	1.10	12	0.00	985.00	12530.00	22500	20221213	-38.58	13130	20231024	5.26	19750	-30.03	20230102	13130	5.26	20231024	22500	-38.58	20221213	13130	5.26	20231024	1.76	N	007570	2500	477 억	1208100	N	N	N	N
10	20231030	160229	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13760	160	2	1.18	302052300	22021	88.80	13590	13850	13550	17680	9520	13600	13716.56	6.31	6465	14106	13852	13606	13352	13106	13980	13480	477	4080	2500	9790	10	1	19085664	2626	13.97	1.10	12	0.12	985.00	12530.00	22500	20221213	-38.84	13130	20231024	4.80	19750	-30.33	20230102	13130	4.80	20231024	22500	-38.84	20221213	13130	4.80	20231024	1.77	N	007570	2500	477 억	1205083	N	N	N	N
11	20231030	150225	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13800	200	2	1.47	274706270	20037	80.80	13590	13850	13550	17680	9520	13600	13709.95	6.31	6021	14106	13852	13606	13352	13106	13980	13480	477	4080	2500	9790	10	1	19085664	2634	14.01	1.10	12	0.10	985.00	12530.00	22500	20221213	-38.67	13130	20231024	5.10	19750	-30.13	20230102	13130	5.10	20231024	22500	-38.67	20221213	13130	5.10	20231024	1.77	N	007570	2500	477 억	1205083	N	N	N	N
12	20231030	140226	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13760	160	2	1.18	261492610	19077	76.93	13590	13850	13550	17680	9520	13600	13707.22	6.31	5942	14106	13852	13606	13352	13106	13980	13480	477	4080	2500	9790	10	1	19085664	2626	13.97	1.10	12	0.10	985.00	12530.00	22500	20221213	-38.84	13130	20231024	4.80	19750	-30.33	20230102	13130	4.80	20231024	22500	-38.84	20221213	13130	4.80	20231024	1.77	N	007570	2500	477 억	1205083	N	N	N	N
13	20231030	130226	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13830	230	2	1.69	209197870	15272	61.58	13590	13840	13550	17680	9520	13600	13698.13	6.31	4704	14106	13852	13606	13352	13106	13980	13480	477	4080	2500	9790	10	1	19085664	2640	14.04	1.10	12	0.08	985.00	12530.00	22500	20221213	-38.53	13130	20231024	5.33	19750	-29.97	20230102	13130	5.33	20231024	22500	-38.53	20221213	13130	5.33	20231024	1.77	N	007570	2500	477 억	1205083	N	N	N	N
14	20231030	120224	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13730	130	2	0.96	176423590	12896	52.00	13590	13810	13550	17680	9520	13600	13680.49	6.31	4130	14106	13852	13606	13352	13106	13980	13480	477	4080	2500	9790	10	1	19085664	2620	13.94	1.10	12	0.07	985.00	12530.00	22500	20221213	-38.98	13130	20231024	4.57	19750	-30.48	20230102	13130	4.57	20231024	22500	-38.98	20221213	13130	4.57	20231024	1.77	N	007570	2500	477 억	1205083	N	N	N	N
15	20231030	110223	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13790	190	2	1.40	123064290	9006	36.32	13590	13810	13550	17680	9520	13600	13664.70	6.31	2169	14106	13852	13606	13352	13106	13980	13480	477	4080	2500	9790	10	1	19085664	2632	14.00	1.10	12	0.05	985.00	12530.00	22500	20221213	-38.71	13130	20231024	5.03	19750	-30.18	20230102	13130	5.03	20231024	22500	-38.71	20221213	13130	5.03	20231024	1.77	N	007570	2500	477 억	1205083	N	N	N	N
16	20231030	100224	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13670	70	2	0.51	94553130	6929	27.94	13590	13750	13550	17680	9520	13600	13646.00	6.31	2337	14106	13852	13606	13352	13106	13980	13480	477	4080	2500	9790	10	1	19085664	2609	13.88	1.09	12	0.04	985.00	12530.00	22500	20221213	-39.24	13130	20231024	4.11	19750	-30.78	20230102	13130	4.11	20231024	22500	-39.24	20221213	13130	4.11	20231024	1.77	N	007570	2500	477 억	1205083	N	N	N	N
17	20231030	090222	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13600	0	3	0.00	10277600	756	3.05	13590	13600	13580	17680	9520	13600	13594.71	6.31	-537	14106	13852	13606	13352	13106	13980	13480	477	4080	2500	9790	10	1	19085664	2596	13.81	1.09	12	0.00	985.00	12530.00	22500	20221213	-39.56	13130	20231024	3.58	19750	-31.14	20230102	13130	3.58	20231024	22500	-39.56	20221213	13130	3.58	20231024	1.77	N	007570	2500	477 억	1205083	N	N	N	N
18	20231027	160217	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13600	190	2	1.42	337992600	24798	103.95	13360	13860	13360	17430	9390	13410	13629.83	6.26	5094	13870	13640	13520	13290	13170	13580	13230	477	4020	2500	9650	10	1	19085664	2596	13.81	1.09	12	0.13	985.00	12530.00	22500	20221213	-39.56	13130	20231024	3.58	19750	-31.14	20230102	13130	3.58	20231024	22500	-39.56	20221213	13130	3.58	20231024	1.78	N	007570	2500	477 억	1194681	N	N	N	N
19	20231027	150225	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13610	200	2	1.49	329247610	24156	101.26	13360	13860	13360	17430	9390	13410	13630.06	6.26	5098	13870	13640	13520	13290	13170	13580	13230	477	4020	2500	9650	10	1	19085664	2598	13.82	1.09	12	0.13	985.00	12530.00	22500	20221213	-39.51	13130	20231024	3.66	19750	-31.09	20230102	13130	3.66	20231024	22500	-39.51	20221213	13130	3.66	20231024	1.78	N	007570	2500	477 억	1194681	N	N	N	N
20	20231027	140224	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13700	290	2	2.16	296937670	21786	91.32	13360	13860	13360	17430	9390	13410	13629.75	6.26	4150	13870	13640	13520	13290	13170	13580	13230	477	4020	2500	9650	10	1	19085664	2615	13.91	1.09	12	0.11	985.00	12530.00	22500	20221213	-39.11	13130	20231024	4.34	19750	-30.63	20230102	13130	4.34	20231024	22500	-39.11	20221213	13130	4.34	20231024	1.78	N	007570	2500	477 억	1194681	N	N	N	N
21	20231027	130223	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13630	220	2	1.64	263796540	19354	81.13	13360	13860	13360	17430	9390	13410	13630.08	6.26	3736	13870	13640	13520	13290	13170	13580	13230	477	4020	2500	9650	10	1	19085664	2601	13.84	1.09	12	0.10	985.00	12530.00	22500	20221213	-39.42	13130	20231024	3.81	19750	-30.99	20230102	13130	3.81	20231024	22500	-39.42	20221213	13130	3.81	20231024	1.78	N	007570	2500	477 억	1194681	N	N	N	N
22	20231027	120224	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13780	370	2	2.76	226646230	16637	69.74	13360	13860	13360	17430	9390	13410	13623.02	6.26	3514	13870	13640	13520	13290	13170	13580	13230	477	4020	2500	9650	10	1	19085664	2630	13.99	1.10	12	0.09	985.00	12530.00	22500	20221213	-38.76	13130	20231024	4.95	19750	-30.23	20230102	13130	4.95	20231024	22500	-38.76	20221213	13130	4.95	20231024	1.78	N	007570	2500	477 억	1194681	N	N	N	N
23	20231027	110225	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13730	320	2	2.39	207734700	15267	64.00	13360	13860	13360	17430	9390	13410	13606.78	6.26	2773	13870	13640	13520	13290	13170	13580	13230	477	4020	2500	9650	10	1	19085664	2620	13.94	1.10	12	0.08	985.00	12530.00	22500	20221213	-38.98	13130	20231024	4.57	19750	-30.48	20230102	13130	4.57	20231024	22500	-38.98	20221213	13130	4.57	20231024	1.78	N	007570	2500	477 억	1194681	N	N	N	N
24	20231027	100224	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13530	120	2	0.89	106426770	7898	33.11	13360	13640	13360	17430	9390	13410	13475.15	6.26	390	13870	13640	13520	13290	13170	13580	13230	477	4020	2500	9650	10	1	19085664	2582	13.74	1.08	12	0.04	985.00	12530.00	22500	20221213	-39.87	13130	20231024	3.05	19750	-31.49	20230102	13130	3.05	20231024	22500	-39.87	20221213	13130	3.05	20231024	1.78	N	007570	2500	477 억	1194681	N	N	N	N
25	20231027	090222	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13460	50	2	0.37	15096680	1123	4.71	13360	13640	13360	17430	9390	13410	13443.17	6.26	925	13870	13640	13520	13290	13170	13580	13230	477	4020	2500	9650	10	1	19085664	2569	13.66	1.07	12	0.01	985.00	12530.00	22500	20221213	-40.18	13130	20231024	2.51	19750	-31.85	20230102	13130	2.51	20231024	22500	-40.18	20221213	13130	2.51	20231024	1.78	N	007570	2500	477 억	1194681	N	N	N	N
26	20231026	160221	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13410	-430	5	-3.11	320449950	23685	91.87	13600	13750	13400	17990	9690	13840	13529.68	6.27	-1983	14093	13966	13733	13606	13373	14030	13670	477	4150	2500	9960	10	1	19085664	2559	13.61	1.07	12	0.12	985.00	12530.00	22500	20221213	-40.40	13130	20231024	2.13	19750	-32.10	20230102	13130	2.13	20231024	22500	-40.40	20221213	13130	2.13	20231024	1.80	N	007570	2500	477 억	1196751	N	N	N	N
27	20231026	150221	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13530	-310	5	-2.24	290033930	21421	83.09	13600	13750	13400	17990	9690	13840	13539.70	6.27	-1877	14093	13966	13733	13606	13373	14030	13670	477	4150	2500	9960	10	1	19085664	2582	13.74	1.08	12	0.11	985.00	12530.00	22500	20221213	-39.87	13130	20231024	3.05	19750	-31.49	20230102	13130	3.05	20231024	22500	-39.87	20221213	13130	3.05	20231024	1.80	N	007570	2500	477 억	1196751	N	N	N	N
28	20231026	140220	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13460	-380	5	-2.75	237906210	17547	68.06	13600	13750	13440	17990	9690	13840	13558.23	6.27	-1778	14093	13966	13733	13606	13373	14030	13670	477	4150	2500	9960	10	1	19085664	2569	13.66	1.07	12	0.09	985.00	12530.00	22500	20221213	-40.18	13130	20231024	2.51	19750	-31.85	20230102	13130	2.51	20231024	22500	-40.18	20221213	13130	2.51	20231024	1.80	N	007570	2500	477 억	1196751	N	N	N	N
29	20231026	130221	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13570	-270	5	-1.95	168138870	12374	48.00	13600	13750	13510	17990	9690	13840	13588.08	6.27	-697	14093	13966	13733	13606	13373	14030	13670	477	4150	2500	9960	10	1	19085664	2590	13.78	1.08	12	0.06	985.00	12530.00	22500	20221213	-39.69	13130	20231024	3.35	19750	-31.29	20230102	13130	3.35	20231024	22500	-39.69	20221213	13130	3.35	20231024	1.80	N	007570	2500	477 억	1196751	N	N	N	N
30	20231026	120222	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13580	-260	5	-1.88	124769710	9167	35.56	13600	13750	13530	17990	9690	13840	13610.75	6.27	-774	14093	13966	13733	13606	13373	14030	13670	477	4150	2500	9960	10	1	19085664	2592	13.79	1.08	12	0.05	985.00	12530.00	22500	20221213	-39.64	13130	20231024	3.43	19750	-31.24	20230102	13130	3.43	20231024	22500	-39.64	20221213	13130	3.43	20231024	1.80	N	007570	2500	477 억	1196751	N	N	N	N
31	20231026	110223	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13680	-160	5	-1.16	94455810	6931	26.89	13600	13750	13540	17990	9690	13840	13628.02	6.27	297	14093	13966	13733	13606	13373	14030	13670	477	4150	2500	9960	10	1	19085664	2611	13.89	1.09	12	0.04	985.00	12530.00	22500	20221213	-39.20	13130	20231024	4.19	19750	-30.73	20230102	13130	4.19	20231024	22500	-39.20	20221213	13130	4.19	20231024	1.80	N	007570	2500	477 억	1196751	N	N	N	N
32	20231026	100223	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13620	-220	5	-1.59	66441770	4876	18.91	13600	13750	13540	17990	9690	13840	13626.29	6.27	-252	14093	13966	13733	13606	13373	14030	13670	477	4150	2500	9960	10	1	19085664	2599	13.83	1.09	12	0.03	985.00	12530.00	22500	20221213	-39.47	13130	20231024	3.73	19750	-31.04	20230102	13130	3.73	20231024	22500	-39.47	20221213	13130	3.73	20231024	1.80	N	007570	2500	477 억	1196751	N	N	N	N
33	20231026	090221	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13620	-220	5	-1.59	2734010	201	0.78	13600	13750	13600	17990	9690	13840	13602.04	6.27	69	14093	13966	13733	13606	13373	14030	13670	477	4150	2500	9960	10	1	19085664	2599	13.83	1.09	12	0.00	985.00	12530.00	22500	20221213	-39.47	13130	20231024	3.73	19750	-31.04	20230102	13130	3.73	20231024	22500	-39.47	20221213	13130	3.73	20231024	1.80	N	007570	2500	477 억	1196751	N	N	N	N
34	20231025	160222	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13840	250	2	1.84	344870670	25316	73.60	13590	13860	13500	17660	9520	13590	13622.55	6.25	3934	13923	13756	13443	13276	12963	13840	13360	477	4070	2500	9780	10	1	19085664	2641	14.05	1.10	12	0.13	985.00	12530.00	22500	20221213	-38.49	13130	20231024	5.41	19750	-29.92	20230102	13130	5.41	20231024	22500	-38.49	20221213	13130	5.41	20231024	1.82	N	007570	2500	477 억	1192053	N	N	N	N
35	20231025	150222	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13760	170	2	1.25	299922850	22063	64.14	13590	13820	13500	17660	9520	13590	13593.93	6.25	4556	13923	13756	13443	13276	12963	13840	13360	477	4070	2500	9780	10	1	19085664	2626	13.97	1.10	12	0.12	985.00	12530.00	22500	20221213	-38.84	13130	20231024	4.80	19750	-30.33	20230102	13130	4.80	20231024	22500	-38.84	20221213	13130	4.80	20231024	1.82	N	007570	2500	477 억	1192053	N	N	N	N
36	20231025	140220	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13610	20	2	0.15	220907440	16306	47.41	13590	13630	13500	17660	9520	13590	13547.62	6.25	4508	13923	13756	13443	13276	12963	13840	13360	477	4070	2500	9780	10	1	19085664	2598	13.82	1.09	12	0.09	985.00	12530.00	22500	20221213	-39.51	13130	20231024	3.66	19750	-31.09	20230102	13130	3.66	20231024	22500	-39.51	20221213	13130	3.66	20231024	1.82	N	007570	2500	477 억	1192053	N	N	N	N
37	20231025	130222	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13590	0	3	0.00	197607820	14593	42.43	13590	13610	13500	17660	9520	13590	13541.27	6.25	4991	13923	13756	13443	13276	12963	13840	13360	477	4070	2500	9780	10	1	19085664	2594	13.80	1.08	12	0.08	985.00	12530.00	22500	20221213	-39.60	13130	20231024	3.50	19750	-31.19	20230102	13130	3.50	20231024	22500	-39.60	20221213	13130	3.50	20231024	1.82	N	007570	2500	477 억	1192053	N	N	N	N
38	20231025	120221	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13550	-40	5	-0.29	187684130	13861	40.30	13590	13610	13500	17660	9520	13590	13540.45	6.25	5275	13923	13756	13443	13276	12963	13840	13360	477	4070	2500	9780	10	1	19085664	2586	13.76	1.08	12	0.07	985.00	12530.00	22500	20221213	-39.78	13130	20231024	3.20	19750	-31.39	20230102	13130	3.20	20231024	22500	-39.78	20221213	13130	3.20	20231024	1.82	N	007570	2500	477 억	1192053	N	N	N	N
39	20231025	110220	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13550	-40	5	-0.29	149003900	11008	32.00	13590	13610	13500	17660	9520	13590	13535.96	6.25	4307	13923	13756	13443	13276	12963	13840	13360	477	4070	2500	9780	10	1	19085664	2586	13.76	1.08	12	0.06	985.00	12530.00	22500	20221213	-39.78	13130	20231024	3.20	19750	-31.39	20230102	13130	3.20	20231024	22500	-39.78	20221213	13130	3.20	20231024	1.82	N	007570	2500	477 억	1192053	N	N	N	N
40	20231025	100220	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13570	-20	5	-0.15	115386180	8521	24.77	13590	13610	13500	17660	9520	13590	13541.39	6.25	3677	13923	13756	13443	13276	12963	13840	13360	477	4070	2500	9780	10	1	19085664	2590	13.78	1.08	12	0.04	985.00	12530.00	22500	20221213	-39.69	13130	20231024	3.35	19750	-31.29	20230102	13130	3.35	20231024	22500	-39.69	20221213	13130	3.35	20231024	1.82	N	007570	2500	477 억	1192053	N	N	N	N
41	20231025	090221	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13550	-40	5	-0.29	2022540	149	0.43	13590	13590	13550	17660	9520	13590	13574.09	6.25	41	13923	13756	13443	13276	12963	13840	13360	477	4070	2500	9780	10	1	19085664	2586	13.76	1.08	12	0.00	985.00	12530.00	22500	20221213	-39.78	13130	20231024	3.20	19750	-31.39	20230102	13130	3.20	20231024	22500	-39.78	20221213	13130	3.20	20231024	1.82	N	007570	2500	477 억	1192053	N	N	N	N
42	20231024	160217	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	13590	240	2	1.80	459639010	34393	131.54	13350	13610	13130	17350	9350	13350	13364.23	6.23	6239	13636	13492	13376	13232	13116	13565	13305	477	4000	2500	9610	10	1	19085664	2594	13.80	1.08	12	0.18	985.00	12530.00	22500	20221213	-39.60	13130	20231024	3.50	19750	-31.19	20230102	13130	3.50	20231024	22500	-39.60	20221213	13130	3.50	20231024	1.84	N	007570	2500	477 억	1188760	N	N	N	N
43	20231024	150220	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	13570	220	2	1.65	441006940	33022	126.30	13350	13570	13130	17350	9350	13350	13354.94	6.23	5775	13636	13492	13376	13232	13116	13565	13305	477	4000	2500	9610	10	1	19085664	2590	13.78	1.08	12	0.17	985.00	12530.00	22500	20221213	-39.69	13130	20231024	3.35	19750	-31.29	20230102	13130	3.35	20231024	22500	-39.69	20221213	13130	3.35	20231024	1.84	N	007570	2500	477 억	1188760	N	N	N	N
44	20231024	140217	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	13500	150	2	1.12	365694870	27452	105.00	13350	13500	13130	17350	9350	13350	13321.25	6.23	3023	13636	13492	13376	13232	13116	13565	13305	477	4000	2500	9610	10	1	19085664	2577	13.71	1.08	12	0.14	985.00	12530.00	22500	20221213	-40.00	13130	20231024	2.82	19750	-31.65	20230102	13130	2.82	20231024	22500	-40.00	20221213	13130	2.82	20231024	1.84	N	007570	2500	477 억	1188760	N	N	N	N
45	20231024	130221	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	13410	60	2	0.45	281391570	21187	81.03	13350	13450	13130	17350	9350	13350	13281.33	6.23	266	13636	13492	13376	13232	13116	13565	13305	477	4000	2500	9610	10	1	19085664	2559	13.61	1.07	12	0.11	985.00	12530.00	22500	20221213	-40.40	13130	20231024	2.13	19750	-32.10	20230102	13130	2.13	20231024	22500	-40.40	20221213	13130	2.13	20231024	1.84	N	007570	2500	477 억	1188760	N	N	N	N
46	20231024	120219	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	13310	-40	5	-0.30	268497810	20222	77.34	13350	13450	13130	17350	9350	13350	13277.51	6.23	-89	13636	13492	13376	13232	13116	13565	13305	477	4000	2500	9610	10	1	19085664	2540	13.51	1.06	12	0.11	985.00	12530.00	22500	20221213	-40.84	13130	20231024	1.37	19750	-32.61	20230102	13130	1.37	20231024	22500	-40.84	20221213	13130	1.37	20231024	1.84	N	007570	2500	477 억	1188760	N	N	N	N
47	20231024	110219	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	13240	-110	5	-0.82	211854390	15974	61.10	13350	13450	13130	17350	9350	13350	13262.45	6.23	-2526	13636	13492	13376	13232	13116	13565	13305	477	4000	2500	9610	10	1	19085664	2527	13.44	1.06	12	0.08	985.00	12530.00	22500	20221213	-41.16	13130	20231024	0.84	19750	-32.96	20230102	13130	0.84	20231024	22500	-41.16	20221213	13130	0.84	20231024	1.84	N	007570	2500	477 억	1188760	N	N	N	N
48	20231024	100218	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13220	-130	5	-0.97	118409930	8884	33.98	13350	13450	13180	17350	9350	13350	13328.45	6.23	-1672	13636	13492	13376	13232	13116	13565	13305	477	4000	2500	9610	10	1	19085664	2523	13.42	1.06	12	0.05	985.00	12530.00	22500	20221213	-41.24	13140	20231020	0.61	19750	-33.06	20230102	13140	0.61	20231020	22500	-41.24	20221213	13140	0.61	20231020	1.84	N	007570	2500	477 억	1188760	N	N	N	N
49	20231024	090219	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13360	10	2	0.07	4539010	340	1.30	13350	13360	13350	17350	9350	13350	13350.03	6.23	59	13636	13492	13376	13232	13116	13565	13305	477	4000	2500	9610	10	1	19085664	2550	13.56	1.07	12	0.00	985.00	12530.00	22500	20221213	-40.62	13140	20231020	1.67	19750	-32.35	20230102	13140	1.67	20231020	22500	-40.62	20221213	13140	1.67	20231020	1.84	N	007570	2500	477 억	1188760	N	N	N	N
50	20231023	160217	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13350	10	2	0.07	348657240	26054	83.29	13280	13520	13260	17340	9340	13340	13382.10	6.19	6500	13540	13440	13290	13190	13040	13490	13240	477	4000	2500	9600	10	1	19085664	2548	13.55	1.07	12	0.14	985.00	12530.00	22500	20221213	-40.67	13140	20231020	1.60	19750	-32.41	20230102	13140	1.60	20231020	22500	-40.67	20221213	13140	1.60	20231020	1.86	N	007570	2500	477 억	1180766	N	N	N	N
51	20231023	150215	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13310	-30	5	-0.22	331483740	24767	79.18	13280	13520	13260	17340	9340	13340	13384.09	6.19	5927	13540	13440	13290	13190	13040	13490	13240	477	4000	2500	9600	10	1	19085664	2540	13.51	1.06	12	0.13	985.00	12530.00	22500	20221213	-40.84	13140	20231020	1.29	19750	-32.61	20230102	13140	1.29	20231020	22500	-40.84	20221213	13140	1.29	20231020	1.86	N	007570	2500	477 억	1180766	N	N	N	N
52	20231023	140217	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13370	30	2	0.22	282119430	21065	67.34	13280	13520	13260	17340	9340	13340	13392.80	6.19	5643	13540	13440	13290	13190	13040	13490	13240	477	4000	2500	9600	10	1	19085664	2552	13.57	1.07	12	0.11	985.00	12530.00	22500	20221213	-40.58	13140	20231020	1.75	19750	-32.30	20230102	13140	1.75	20231020	22500	-40.58	20221213	13140	1.75	20231020	1.86	N	007570	2500	477 억	1180766	N	N	N	N
53	20231023	130217	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13410	70	2	0.52	252324070	18839	60.23	13280	13520	13260	17340	9340	13340	13393.71	6.19	6593	13540	13440	13290	13190	13040	13490	13240	477	4000	2500	9600	10	1	19085664	2559	13.61	1.07	12	0.10	985.00	12530.00	22500	20221213	-40.40	13140	20231020	2.05	19750	-32.10	20230102	13140	2.05	20231020	22500	-40.40	20221213	13140	2.05	20231020	1.86	N	007570	2500	477 억	1180766	N	N	N	N
54	20231023	120216	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13420	80	2	0.60	246138260	18378	58.75	13280	13520	13260	17340	9340	13340	13393.09	6.19	6458	13540	13440	13290	13190	13040	13490	13240	477	4000	2500	9600	10	1	19085664	2561	13.62	1.07	12	0.10	985.00	12530.00	22500	20221213	-40.36	13140	20231020	2.13	19750	-32.05	20230102	13140	2.13	20231020	22500	-40.36	20221213	13140	2.13	20231020	1.86	N	007570	2500	477 억	1180766	N	N	N	N
55	20231023	110218	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13480	140	2	1.05	228343880	17056	54.53	13280	13520	13260	17340	9340	13340	13387.89	6.19	6460	13540	13440	13290	13190	13040	13490	13240	477	4000	2500	9600	10	1	19085664	2573	13.69	1.08	12	0.09	985.00	12530.00	22500	20221213	-40.09	13140	20231020	2.59	19750	-31.75	20230102	13140	2.59	20231020	22500	-40.09	20221213	13140	2.59	20231020	1.86	N	007570	2500	477 억	1180766	N	N	N	N
56	20231023	100215	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13370	30	2	0.22	136174730	10211	32.64	13280	13490	13260	17340	9340	13340	13336.08	6.19	4398	13540	13440	13290	13190	13040	13490	13240	477	4000	2500	9600	10	1	19085664	2552	13.57	1.07	12	0.05	985.00	12530.00	22500	20221213	-40.58	13140	20231020	1.75	19750	-32.30	20230102	13140	1.75	20231020	22500	-40.58	20221213	13140	1.75	20231020	1.86	N	007570	2500	477 억	1180766	N	N	N	N
57	20231023	090218	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13300	-40	5	-0.30	21767860	1639	5.24	13280	13300	13280	17340	9340	13340	13281.18	6.19	906	13540	13440	13290	13190	13040	13490	13240	477	4000	2500	9600	10	1	19085664	2538	13.50	1.06	12	0.01	985.00	12530.00	22500	20221213	-40.89	13140	20231020	1.22	19750	-32.66	20230102	13140	1.22	20231020	22500	-40.89	20221213	13140	1.22	20231020	1.86	N	007570	2500	477 억	1180766	N	N	N	N
58	20231020	160217	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	13340	-110	5	-0.82	412768010	31169	107.93	13260	13390	13140	17480	9420	13450	13242.84	6.20	-2201	14003	13726	13513	13236	13023	13620	13130	477	4030	2500	9680	10	1	19085664	2546	13.54	1.06	12	0.16	985.00	12530.00	22500	20221213	-40.71	13140	20231020	1.52	19750	-32.46	20230102	13140	1.52	20231020	22500	-40.71	20221213	13140	1.52	20231020	1.86	N	007570	2500	477 억	1183657	N	N	N	N
59	20231020	150216	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	13260	-190	5	-1.41	392229050	29626	102.59	13260	13390	13140	17480	9420	13450	13239.35	6.20	-1830	14003	13726	13513	13236	13023	13620	13130	477	4030	2500	9680	10	1	19085664	2531	13.46	1.06	12	0.16	985.00	12530.00	22500	20221213	-41.07	13140	20231020	0.91	19750	-32.86	20230102	13140	0.91	20231020	22500	-41.07	20221213	13140	0.91	20231020	1.86	N	007570	2500	477 억	1183657	N	N	N	N
60	20231020	140218	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	13350	-100	5	-0.74	345110920	26083	90.32	13260	13390	13140	17480	9420	13450	13231.26	6.20	-1874	14003	13726	13513	13236	13023	13620	13130	477	4030	2500	9680	10	1	19085664	2548	13.55	1.07	12	0.14	985.00	12530.00	22500	20221213	-40.67	13140	20231020	1.60	19750	-32.41	20230102	13140	1.60	20231020	22500	-40.67	20221213	13140	1.60	20231020	1.86	N	007570	2500	477 억	1183657	N	N	N	N
61	20231020	130212	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	13320	-130	5	-0.97	311498030	23561	81.59	13260	13390	13140	17480	9420	13450	13220.92	6.20	-2612	14003	13726	13513	13236	13023	13620	13130	477	4030	2500	9680	10	1	19085664	2542	13.52	1.06	12	0.12	985.00	12530.00	22500	20221213	-40.80	13140	20231020	1.37	19750	-32.56	20230102	13140	1.37	20231020	22500	-40.80	20221213	13140	1.37	20231020	1.86	N	007570	2500	477 억	1183657	N	N	N	N
62	20231020	120214	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	13270	-180	5	-1.34	301006190	22772	78.86	13260	13390	13140	17480	9420	13450	13218.26	6.20	-2611	14003	13726	13513	13236	13023	13620	13130	477	4030	2500	9680	10	1	19085664	2533	13.47	1.06	12	0.12	985.00	12530.00	22500	20221213	-41.02	13140	20231020	0.99	19750	-32.81	20230102	13140	0.99	20231020	22500	-41.02	20221213	13140	0.99	20231020	1.86	N	007570	2500	477 억	1183657	N	N	N	N
63	20231020	110217	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	13250	-200	5	-1.49	251960090	19056	65.99	13260	13390	13140	17480	9420	13450	13222.09	6.20	-2532	14003	13726	13513	13236	13023	13620	13130	477	4030	2500	9680	10	1	19085664	2529	13.45	1.06	12	0.10	985.00	12530.00	22500	20221213	-41.11	13140	20231020	0.84	19750	-32.91	20230102	13140	0.84	20231020	22500	-41.11	20221213	13140	0.84	20231020	1.86	N	007570	2500	477 억	1183657	N	N	N	N
64	20231020	100216	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	13180	-270	5	-2.01	171593150	12954	44.86	13260	13390	13160	17480	9420	13450	13246.34	6.20	-3138	14003	13726	13513	13236	13023	13620	13130	477	4030	2500	9680	10	1	19085664	2515	13.38	1.05	12	0.07	985.00	12530.00	22500	20221213	-41.42	13160	20231020	0.15	19750	-33.27	20230102	13160	0.15	20231020	22500	-41.42	20221213	13160	0.15	20231020	1.86	N	007570	2500	477 억	1183657	N	N	N	N
65	20231020	090216	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	13340	-110	5	-0.82	16137540	1214	4.20	13260	13390	13260	17480	9420	13450	13292.87	6.20	358	14003	13726	13513	13236	13023	13620	13130	477	4030	2500	9680	10	1	19085664	2546	13.54	1.06	12	0.01	985.00	12530.00	22500	20221213	-40.71	13260	20231020	0.60	19750	-32.46	20230102	13260	0.60	20231020	22500	-40.71	20221213	13260	0.60	20231020	1.86	N	007570	2500	477 억	1183657	N	N	N	N
66	20231019	160215	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	13450	-400	5	-2.89	390622270	28836	89.53	13790	13790	13300	18000	9700	13850	13546.54	6.20	-200	14176	14012	13876	13712	13576	13945	13645	477	4150	2500	9970	10	1	19085664	2567	13.65	1.07	12	0.15	985.00	12530.00	22500	20221213	-40.22	13300	20231019	1.13	19750	-31.90	20230102	13300	1.13	20231019	22500	-40.22	20221213	13300	1.13	20231019	1.86	N	007570	2500	477 억	1183225	N	N	N	N
67	20231019	150215	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	13480	-370	5	-2.67	345152100	25459	79.04	13790	13790	13300	18000	9700	13850	13557.17	6.20	-250	14176	14012	13876	13712	13576	13945	13645	477	4150	2500	9970	10	1	19085664	2573	13.69	1.08	12	0.13	985.00	12530.00	22500	20221213	-40.09	13300	20231019	1.35	19750	-31.75	20230102	13300	1.35	20231019	22500	-40.09	20221213	13300	1.35	20231019	1.86	N	007570	2500	477 억	1183225	N	N	N	N
68	20231019	140215	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	13570	-280	5	-2.02	285631350	21052	65.36	13790	13790	13300	18000	9700	13850	13567.90	6.20	-168	14176	14012	13876	13712	13576	13945	13645	477	4150	2500	9970	10	1	19085664	2590	13.78	1.08	12	0.11	985.00	12530.00	22500	20221213	-39.69	13300	20231019	2.03	19750	-31.29	20230102	13300	2.03	20231019	22500	-39.69	20221213	13300	2.03	20231019	1.86	N	007570	2500	477 억	1183225	N	N	N	N
69	20231019	130214	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	13600	-250	5	-1.81	261458220	19270	59.83	13790	13790	13300	18000	9700	13850	13568.15	6.20	-493	14176	14012	13876	13712	13576	13945	13645	477	4150	2500	9970	10	1	19085664	2596	13.81	1.09	12	0.10	985.00	12530.00	22500	20221213	-39.56	13300	20231019	2.26	19750	-31.14	20230102	13300	2.26	20231019	22500	-39.56	20221213	13300	2.26	20231019	1.86	N	007570	2500	477 억	1183225	N	N	N	N
70	20231019	120215	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	13580	-270	5	-1.95	240637570	17738	55.07	13790	13790	13300	18000	9700	13850	13566.22	6.20	-469	14176	14012	13876	13712	13576	13945	13645	477	4150	2500	9970	10	1	19085664	2592	13.79	1.08	12	0.09	985.00	12530.00	22500	20221213	-39.64	13300	20231019	2.11	19750	-31.24	20230102	13300	2.11	20231019	22500	-39.64	20221213	13300	2.11	20231019	1.86	N	007570	2500	477 억	1183225	N	N	N	N
71	20231019	110215	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	13600	-250	5	-1.81	183115940	13492	41.89	13790	13790	13300	18000	9700	13850	13572.19	6.20	-759	14176	14012	13876	13712	13576	13945	13645	477	4150	2500	9970	10	1	19085664	2596	13.81	1.09	12	0.07	985.00	12530.00	22500	20221213	-39.56	13300	20231019	2.26	19750	-31.14	20230102	13300	2.26	20231019	22500	-39.56	20221213	13300	2.26	20231019	1.86	N	007570	2500	477 억	1183225	N	N	N	N
72	20231019	100214	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	13700	-150	5	-1.08	137154860	10120	31.42	13790	13790	13300	18000	9700	13850	13552.85	6.20	-282	14176	14012	13876	13712	13576	13945	13645	477	4150	2500	9970	10	1	19085664	2615	13.91	1.09	12	0.05	985.00	12530.00	22500	20221213	-39.11	13300	20231019	3.01	19750	-30.63	20230102	13300	3.01	20231019	22500	-39.11	20221213	13300	3.01	20231019	1.86	N	007570	2500	477 억	1183225	N	N	N	N
73	20231019	090215	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	13690	-160	5	-1.16	24219540	1789	5.55	13790	13790	13300	18000	9700	13850	13538.03	6.20	7	14176	14012	13876	13712	13576	13945	13645	477	4150	2500	9970	10	1	19085664	2613	13.90	1.09	12	0.01	985.00	12530.00	22500	20221213	-39.16	13300	20231019	2.93	19750	-30.68	20230102	13300	2.93	20231019	22500	-39.16	20221213	13300	2.93	20231019	1.86	N	007570	2500	477 억	1183225	N	N	N	N
74	20231018	160216	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13850	-200	5	-1.42	442421610	31969	128.40	14040	14040	13740	18260	9840	14050	13838.72	6.25	-8868	14310	14180	14050	13920	13790	14245	13985	477	4210	2500	10110	10	1	19085664	2643	14.06	1.11	12	0.17	985.00	12530.00	22500	20221213	-38.44	13700	20231004	1.09	19750	-29.87	20230102	13700	1.09	20231004	22500	-38.44	20221213	13700	1.09	20231004	1.84	N	007570	2500	477 억	1193216	N	N	N	N
75	20231018	150214	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13830	-220	5	-1.57	400014250	28904	116.09	14040	14040	13740	18260	9840	14050	13839.41	6.25	-8787	14310	14180	14050	13920	13790	14245	13985	477	4210	2500	10110	10	1	19085664	2640	14.04	1.10	12	0.15	985.00	12530.00	22500	20221213	-38.53	13700	20231004	0.95	19750	-29.97	20230102	13700	0.95	20231004	22500	-38.53	20221213	13700	0.95	20231004	1.84	N	007570	2500	477 억	1193216	N	N	N	N
76	20231018	140212	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13900	-150	5	-1.07	337272830	24378	97.91	14040	14040	13740	18260	9840	14050	13835.13	6.25	-7543	14310	14180	14050	13920	13790	14245	13985	477	4210	2500	10110	10	1	19085664	2653	14.11	1.11	12	0.13	985.00	12530.00	22500	20221213	-38.22	13700	20231004	1.46	19750	-29.62	20230102	13700	1.46	20231004	22500	-38.22	20221213	13700	1.46	20231004	1.84	N	007570	2500	477 억	1193216	N	N	N	N
77	20231018	130212	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13810	-240	5	-1.71	302949750	21899	87.95	14040	14040	13740	18260	9840	14050	13833.95	6.25	-7107	14310	14180	14050	13920	13790	14245	13985	477	4210	2500	10110	10	1	19085664	2636	14.02	1.10	12	0.11	985.00	12530.00	22500	20221213	-38.62	13700	20231004	0.80	19750	-30.08	20230102	13700	0.80	20231004	22500	-38.62	20221213	13700	0.80	20231004	1.84	N	007570	2500	477 억	1193216	N	N	N	N
78	20231018	120214	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13760	-290	5	-2.06	245857990	17752	71.30	14040	14040	13750	18260	9840	14050	13849.59	6.25	-6383	14310	14180	14050	13920	13790	14245	13985	477	4210	2500	10110	10	1	19085664	2626	13.97	1.10	12	0.09	985.00	12530.00	22500	20221213	-38.84	13700	20231004	0.44	19750	-30.33	20230102	13700	0.44	20231004	22500	-38.84	20221213	13700	0.44	20231004	1.84	N	007570	2500	477 억	1193216	N	N	N	N
79	20231018	110214	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13780	-270	5	-1.92	204859780	14776	59.35	14040	14040	13780	18260	9840	14050	13864.36	6.25	-5931	14310	14180	14050	13920	13790	14245	13985	477	4210	2500	10110	10	1	19085664	2630	13.99	1.10	12	0.08	985.00	12530.00	22500	20221213	-38.76	13700	20231004	0.58	19750	-30.23	20230102	13700	0.58	20231004	22500	-38.76	20221213	13700	0.58	20231004	1.84	N	007570	2500	477 억	1193216	N	N	N	N
80	20231018	100214	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13860	-190	5	-1.35	92667970	6653	26.72	14040	14040	13840	18260	9840	14050	13928.75	6.25	-2458	14310	14180	14050	13920	13790	14245	13985	477	4210	2500	10110	10	1	19085664	2645	14.07	1.11	12	0.03	985.00	12530.00	22500	20221213	-38.40	13700	20231004	1.17	19750	-29.82	20230102	13700	1.17	20231004	22500	-38.40	20221213	13700	1.17	20231004	1.84	N	007570	2500	477 억	1193216	N	N	N	N
81	20231018	090213	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14040	-10	5	-0.07	2232360	159	0.64	14040	14040	14040	18260	9840	14050	14040.00	6.25	-2	14310	14180	14050	13920	13790	14245	13985	477	4210	2500	10110	10	1	19085664	2680	14.25	1.12	12	0.00	985.00	12530.00	22500	20221213	-37.60	13700	20231004	2.48	19750	-28.91	20230102	13700	2.48	20231004	22500	-37.60	20221213	13700	2.48	20231004	1.84	N	007570	2500	477 억	1193216	N	N	N	N
82	20231017	160216	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14050	160	2	1.15	349908360	24884	62.28	13920	14180	13920	18050	9730	13890	14062.27	6.24	2842	14290	14090	13970	13770	13650	14030	13710	477	4160	2500	10000	10	1	19085664	2682	14.26	1.12	12	0.13	985.00	12530.00	22500	20221213	-37.56	13700	20231004	2.55	19750	-28.86	20230102	13700	2.55	20231004	22500	-37.56	20221213	13700	2.55	20231004	1.83	N	007570	2500	477 억	1190283	N	N	N	N
83	20231017	150213	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14050	160	2	1.15	321068600	22820	57.12	13920	14180	13920	18050	9730	13890	14070.40	6.24	2761	14290	14090	13970	13770	13650	14030	13710	477	4160	2500	10000	10	1	19085664	2682	14.26	1.12	12	0.12	985.00	12530.00	22500	20221213	-37.56	13700	20231004	2.55	19750	-28.86	20230102	13700	2.55	20231004	22500	-37.56	20221213	13700	2.55	20231004	1.83	N	007570	2500	477 억	1190283	N	N	N	N
84	20231017	140214	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14000	110	2	0.79	298261990	21190	53.04	13920	14180	13920	18050	9730	13890	14076.48	6.24	2682	14290	14090	13970	13770	13650	14030	13710	477	4160	2500	10000	10	1	19085664	2672	14.21	1.12	12	0.11	985.00	12530.00	22500	20221213	-37.78	13700	20231004	2.19	19750	-29.11	20230102	13700	2.19	20231004	22500	-37.78	20221213	13700	2.19	20231004	1.83	N	007570	2500	477 억	1190283	N	N	N	N
85	20231017	130213	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14050	160	2	1.15	271397300	19276	48.25	13920	14180	13920	18050	9730	13890	14080.53	6.24	3566	14290	14090	13970	13770	13650	14030	13710	477	4160	2500	10000	10	1	19085664	2682	14.26	1.12	12	0.10	985.00	12530.00	22500	20221213	-37.56	13700	20231004	2.55	19750	-28.86	20230102	13700	2.55	20231004	22500	-37.56	20221213	13700	2.55	20231004	1.83	N	007570	2500	477 억	1190283	N	N	N	N
86	20231017	120214	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14060	170	2	1.22	242853640	17245	43.16	13920	14180	13920	18050	9730	13890	14083.68	6.24	3558	14290	14090	13970	13770	13650	14030	13710	477	4160	2500	10000	10	1	19085664	2683	14.27	1.12	12	0.09	985.00	12530.00	22500	20221213	-37.51	13700	20231004	2.63	19750	-28.81	20230102	13700	2.63	20231004	22500	-37.51	20221213	13700	2.63	20231004	1.83	N	007570	2500	477 억	1190283	N	N	N	N
87	20231017	110211	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14080	190	2	1.37	200795000	14256	35.68	13920	14180	13920	18050	9730	13890	14086.32	6.24	4007	14290	14090	13970	13770	13650	14030	13710	477	4160	2500	10000	10	1	19085664	2687	14.29	1.12	12	0.07	985.00	12530.00	22500	20221213	-37.42	13700	20231004	2.77	19750	-28.71	20230102	13700	2.77	20231004	22500	-37.42	20221213	13700	2.77	20231004	1.83	N	007570	2500	477 억	1190283	N	N	N	N
88	20231017	100211	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14070	180	2	1.30	180336010	12804	32.05	13920	14180	13920	18050	9730	13890	14085.88	6.24	3983	14290	14090	13970	13770	13650	14030	13710	477	4160	2500	10000	10	1	19085664	2685	14.28	1.12	12	0.07	985.00	12530.00	22500	20221213	-37.47	13700	20231004	2.70	19750	-28.76	20230102	13700	2.70	20231004	22500	-37.47	20221213	13700	2.70	20231004	1.83	N	007570	2500	477 억	1190283	N	N	N	N
89	20231017	090213	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13960	70	2	0.50	8827310	634	1.59	13920	13960	13920	18050	9730	13890	13929.42	6.24	135	14290	14090	13970	13770	13650	14030	13710	477	4160	2500	10000	10	1	19085664	2664	14.17	1.11	12	0.00	985.00	12530.00	22500	20221213	-37.96	13700	20231004	1.90	19750	-29.32	20230102	13700	1.90	20231004	22500	-37.96	20221213	13700	1.90	20231004	1.83	N	007570	2500	477 억	1190283	N	N	N	N
90	20231016	160211	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13890	-280	5	-1.98	554798390	39786	115.77	14170	14170	13850	18420	9920	14170	13944.56	6.29	-9460	14603	14386	14233	14016	13863	14310	13940	477	4250	2500	10200	10	1	19085664	2651	14.10	1.11	12	0.21	985.00	12530.00	22500	20221213	-38.27	13700	20231004	1.39	19750	-29.67	20230102	13700	1.39	20231004	22500	-38.27	20221213	13700	1.39	20231004	1.85	N	007570	2500	477 억	1199848	N	N	N	N
91	20231016	150211	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13870	-300	5	-2.12	511463500	36663	106.68	14170	14170	13850	18420	9920	14170	13950.40	6.29	-9148	14603	14386	14233	14016	13863	14310	13940	477	4250	2500	10200	10	1	19085664	2647	14.08	1.11	12	0.19	985.00	12530.00	22500	20221213	-38.36	13700	20231004	1.24	19750	-29.77	20230102	13700	1.24	20231004	22500	-38.36	20221213	13700	1.24	20231004	1.85	N	007570	2500	477 억	1199848	N	N	N	N
92	20231016	140212	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13880	-290	5	-2.05	472835360	33881	98.59	14170	14170	13850	18420	9920	14170	13955.77	6.29	-8532	14603	14386	14233	14016	13863	14310	13940	477	4250	2500	10200	10	1	19085664	2649	14.09	1.11	12	0.18	985.00	12530.00	22500	20221213	-38.31	13700	20231004	1.31	19750	-29.72	20230102	13700	1.31	20231004	22500	-38.31	20221213	13700	1.31	20231004	1.85	N	007570	2500	477 억	1199848	N	N	N	N
93	20231016	130211	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13910	-260	5	-1.83	428825610	30713	89.37	14170	14170	13860	18420	9920	14170	13962.35	6.29	-7234	14603	14386	14233	14016	13863	14310	13940	477	4250	2500	10200	10	1	19085664	2655	14.12	1.11	12	0.16	985.00	12530.00	22500	20221213	-38.18	13700	20231004	1.53	19750	-29.57	20230102	13700	1.53	20231004	22500	-38.18	20221213	13700	1.53	20231004	1.85	N	007570	2500	477 억	1199848	N	N	N	N
94	20231016	120213	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13920	-250	5	-1.76	310283410	22185	64.56	14170	14170	13890	18420	9920	14170	13986.18	6.29	-2367	14603	14386	14233	14016	13863	14310	13940	477	4250	2500	10200	10	1	19085664	2657	14.13	1.11	12	0.12	985.00	12530.00	22500	20221213	-38.13	13700	20231004	1.61	19750	-29.52	20230102	13700	1.61	20231004	22500	-38.13	20221213	13700	1.61	20231004	1.85	N	007570	2500	477 억	1199848	N	N	N	N
95	20231016	110212	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13910	-260	5	-1.83	294045670	21018	61.16	14170	14170	13890	18420	9920	14170	13990.18	6.29	-2501	14603	14386	14233	14016	13863	14310	13940	477	4250	2500	10200	10	1	19085664	2655	14.12	1.11	12	0.11	985.00	12530.00	22500	20221213	-38.18	13700	20231004	1.53	19750	-29.57	20230102	13700	1.53	20231004	22500	-38.18	20221213	13700	1.53	20231004	1.85	N	007570	2500	477 억	1199848	N	N	N	N
96	20231016	100209	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13950	-220	5	-1.55	245971420	17569	51.12	14170	14170	13890	18420	9920	14170	14000.31	6.29	-2954	14603	14386	14233	14016	13863	14310	13940	477	4250	2500	10200	10	1	19085664	2662	14.16	1.11	12	0.09	985.00	12530.00	22500	20221213	-38.00	13700	20231004	1.82	19750	-29.37	20230102	13700	1.82	20231004	22500	-38.00	20221213	13700	1.82	20231004	1.85	N	007570	2500	477 억	1199848	N	N	N	N
97	20231016	090211	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14130	-40	5	-0.28	23116170	1633	4.75	14170	14170	14130	18420	9920	14170	14155.65	6.29	-627	14603	14386	14233	14016	13863	14310	13940	477	4250	2500	10200	10	1	19085664	2697	14.35	1.13	12	0.01	985.00	12530.00	22500	20221213	-37.20	13700	20231004	3.14	19750	-28.46	20230102	13700	3.14	20231004	22500	-37.20	20221213	13700	3.14	20231004	1.85	N	007570	2500	477 억	1199848	N	N	N	N
98	20231012	160213	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14340	230	2	1.63	538630930	37735	90.91	14240	14450	14130	18340	9880	14110	14274.04	6.32	5531	14403	14256	14083	13936	13763	14330	14010	477	4230	2500	10150	10	1	19085664	2737	14.56	1.14	12	0.20	985.00	12530.00	22500	20221213	-36.27	13700	20231004	4.67	19750	-27.39	20230102	13700	4.67	20231004	22500	-36.27	20221213	13700	4.67	20231004	1.85	N	007570	2500	477 억	1206641	N	N	N	N
99	20231012	150212	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14270	160	2	1.13	516817630	36213	87.24	14240	14450	14130	18340	9880	14110	14271.60	6.32	5832	14403	14256	14083	13936	13763	14330	14010	477	4230	2500	10150	10	1	19085664	2724	14.49	1.14	12	0.19	985.00	12530.00	22500	20221213	-36.58	13700	20231004	4.16	19750	-27.75	20230102	13700	4.16	20231004	22500	-36.58	20221213	13700	4.16	20231004	1.85	N	007570	2500	477 억	1206641	N	N	N	N
100	20231012	140212	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14280	170	2	1.20	504271070	35333	85.12	14240	14450	14130	18340	9880	14110	14271.96	6.32	5979	14403	14256	14083	13936	13763	14330	14010	477	4230	2500	10150	10	1	19085664	2725	14.50	1.14	12	0.19	985.00	12530.00	22500	20221213	-36.53	13700	20231004	4.23	19750	-27.70	20230102	13700	4.23	20231004	22500	-36.53	20221213	13700	4.23	20231004	1.85	N	007570	2500	477 억	1206641	N	N	N	N
101	20231012	130212	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14250	140	2	0.99	411569410	28836	69.47	14240	14450	14130	18340	9880	14110	14272.76	6.32	5918	14403	14256	14083	13936	13763	14330	14010	477	4230	2500	10150	10	1	19085664	2720	14.47	1.14	12	0.15	985.00	12530.00	22500	20221213	-36.67	13700	20231004	4.01	19750	-27.85	20230102	13700	4.01	20231004	22500	-36.67	20221213	13700	4.01	20231004	1.85	N	007570	2500	477 억	1206641	N	N	N	N
102	20231012	120214	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14320	210	2	1.49	316732480	22199	53.48	14240	14450	14130	18340	9880	14110	14267.87	6.32	4824	14403	14256	14083	13936	13763	14330	14010	477	4230	2500	10150	10	1	19085664	2733	14.54	1.14	12	0.12	985.00	12530.00	22500	20221213	-36.36	13700	20231004	4.53	19750	-27.49	20230102	13700	4.53	20231004	22500	-36.36	20221213	13700	4.53	20231004	1.85	N	007570	2500	477 억	1206641	N	N	N	N
103	20231012	110214	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14330	220	2	1.56	249243910	17490	42.13	14240	14450	14130	18340	9880	14110	14250.65	6.32	4644	14403	14256	14083	13936	13763	14330	14010	477	4230	2500	10150	10	1	19085664	2735	14.55	1.14	12	0.09	985.00	12530.00	22500	20221213	-36.31	13700	20231004	4.60	19750	-27.44	20230102	13700	4.60	20231004	22500	-36.31	20221213	13700	4.60	20231004	1.85	N	007570	2500	477 억	1206641	N	N	N	N
104	20231012	100213	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14200	90	2	0.64	114531460	8071	19.44	14240	14240	14130	18340	9880	14110	14190.49	6.32	889	14403	14256	14083	13936	13763	14330	14010	477	4230	2500	10150	10	1	19085664	2710	14.42	1.13	12	0.04	985.00	12530.00	22500	20221213	-36.89	13700	20231004	3.65	19750	-28.10	20230102	13700	3.65	20231004	22500	-36.89	20221213	13700	3.65	20231004	1.85	N	007570	2500	477 억	1206641	N	N	N	N
105	20231012	090215	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14220	110	2	0.78	16643690	1169	2.82	14240	14240	14220	18340	9880	14110	14237.54	6.32	253	14403	14256	14083	13936	13763	14330	14010	477	4230	2500	10150	10	1	19085664	2714	14.44	1.13	12	0.01	985.00	12530.00	22500	20221213	-36.80	13700	20231004	3.80	19750	-28.00	20230102	13700	3.80	20231004	22500	-36.80	20221213	13700	3.80	20231004	1.85	N	007570	2500	477 억	1206641	N	N	N	N
106	20231011	160213	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14110	200	2	1.44	582000170	41364	67.14	13910	14230	13910	18080	9740	13910	14070.11	6.31	2207	14503	14206	14053	13756	13603	14130	13680	477	4170	2500	10010	10	1	19085664	2693	14.32	1.13	12	0.22	985.00	12530.00	22500	20221213	-37.29	13700	20231004	2.99	19750	-28.56	20230102	13700	2.99	20231004	22500	-37.29	20221213	13700	2.99	20231004	1.85	N	007570	2500	477 억	1204278	N	N	N	N
107	20231011	150211	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14130	220	2	1.58	557336120	39617	64.31	13910	14230	13910	18080	9740	13910	14068.11	6.31	2395	14503	14206	14053	13756	13603	14130	13680	477	4170	2500	10010	10	1	19085664	2697	14.35	1.13	12	0.21	985.00	12530.00	22500	20221213	-37.20	13700	20231004	3.14	19750	-28.46	20230102	13700	3.14	20231004	22500	-37.20	20221213	13700	3.14	20231004	1.85	N	007570	2500	477 억	1204278	N	N	N	N
108	20231011	140213	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14090	180	2	1.29	508120170	36135	58.65	13910	14230	13910	18080	9740	13910	14061.72	6.31	4060	14503	14206	14053	13756	13603	14130	13680	477	4170	2500	10010	10	1	19085664	2689	14.30	1.12	12	0.19	985.00	12530.00	22500	20221213	-37.38	13700	20231004	2.85	19750	-28.66	20230102	13700	2.85	20231004	22500	-37.38	20221213	13700	2.85	20231004	1.85	N	007570	2500	477 억	1204278	N	N	N	N
109	20231011	130211	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14060	150	2	1.08	428986030	30508	49.52	13910	14230	13910	18080	9740	13910	14061.43	6.31	4294	14503	14206	14053	13756	13603	14130	13680	477	4170	2500	10010	10	1	19085664	2683	14.27	1.12	12	0.16	985.00	12530.00	22500	20221213	-37.51	13700	20231004	2.63	19750	-28.81	20230102	13700	2.63	20231004	22500	-37.51	20221213	13700	2.63	20231004	1.85	N	007570	2500	477 억	1204278	N	N	N	N
110	20231011	120214	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14030	120	2	0.86	351788260	25007	40.59	13910	14230	13910	18080	9740	13910	14067.59	6.31	6910	14503	14206	14053	13756	13603	14130	13680	477	4170	2500	10010	10	1	19085664	2678	14.24	1.12	12	0.13	985.00	12530.00	22500	20221213	-37.64	13700	20231004	2.41	19750	-28.96	20230102	13700	2.41	20231004	22500	-37.64	20221213	13700	2.41	20231004	1.85	N	007570	2500	477 억	1204278	N	N	N	N
111	20231011	110213	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14020	110	2	0.79	254859820	18084	29.35	13910	14230	13910	18080	9740	13910	14093.11	6.31	5899	14503	14206	14053	13756	13603	14130	13680	477	4170	2500	10010	10	1	19085664	2676	14.23	1.12	12	0.09	985.00	12530.00	22500	20221213	-37.69	13700	20231004	2.34	19750	-29.01	20230102	13700	2.34	20231004	22500	-37.69	20221213	13700	2.34	20231004	1.85	N	007570	2500	477 억	1204278	N	N	N	N
112	20231011	100211	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14150	240	2	1.73	197307480	13985	22.70	13910	14230	13910	18080	9740	13910	14108.51	6.31	6184	14503	14206	14053	13756	13603	14130	13680	477	4170	2500	10010	10	1	19085664	2701	14.37	1.13	12	0.07	985.00	12530.00	22500	20221213	-37.11	13700	20231004	3.28	19750	-28.35	20230102	13700	3.28	20231004	22500	-37.11	20221213	13700	3.28	20231004	1.85	N	007570	2500	477 억	1204278	N	N	N	N
113	20231011	090212	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14040	130	2	0.93	29744160	2135	3.47	13910	14040	13910	18080	9740	13910	13931.69	6.31	785	14503	14206	14053	13756	13603	14130	13680	477	4170	2500	10010	10	1	19085664	2680	14.25	1.12	12	0.01	985.00	12530.00	22500	20221213	-37.60	13700	20231004	2.48	19750	-28.91	20230102	13700	2.48	20231004	22500	-37.60	20221213	13700	2.48	20231004	1.85	N	007570	2500	477 억	1204278	N	N	N	N
114	20231010	160211	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13910	-130	5	-0.93	868984690	61471	140.95	14100	14350	13900	18250	9830	14040	14136.87	6.29	3002	14373	14206	14003	13836	13633	14290	13920	477	4210	2500	10100	10	1	19085664	2655	14.12	1.11	12	0.32	985.00	12530.00	22500	20221213	-38.18	13700	20231004	1.53	19750	-29.57	20230102	13700	1.53	20231004	22500	-38.18	20221213	13700	1.53	20231004	1.88	N	007570	2500	477 억	1201270	N	N	N	N
115	20231010	150211	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13940	-100	5	-0.71	819932020	57949	132.87	14100	14350	13900	18250	9830	14040	14149.20	6.29	3067	14373	14206	14003	13836	13633	14290	13920	477	4210	2500	10100	10	1	19085664	2661	14.15	1.11	12	0.30	985.00	12530.00	22500	20221213	-38.04	13700	20231004	1.75	19750	-29.42	20230102	13700	1.75	20231004	22500	-38.04	20221213	13700	1.75	20231004	1.88	N	007570	2500	477 억	1201270	N	N	N	N
116	20231010	140211	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14030	-10	5	-0.07	637006000	44848	102.83	14100	14350	14010	18250	9830	14040	14203.67	6.29	6706	14373	14206	14003	13836	13633	14290	13920	477	4210	2500	10100	10	1	19085664	2678	14.24	1.12	12	0.23	985.00	12530.00	22500	20221213	-37.64	13700	20231004	2.41	19750	-28.96	20230102	13700	2.41	20231004	22500	-37.64	20221213	13700	2.41	20231004	1.88	N	007570	2500	477 억	1201270	N	N	N	N
117	20231010	130210	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14100	60	2	0.43	549460190	38613	88.54	14100	14350	14060	18250	9830	14040	14229.93	6.29	6586	14373	14206	14003	13836	13633	14290	13920	477	4210	2500	10100	10	1	19085664	2691	14.31	1.13	12	0.20	985.00	12530.00	22500	20221213	-37.33	13700	20231004	2.92	19750	-28.61	20230102	13700	2.92	20231004	22500	-37.33	20221213	13700	2.92	20231004	1.88	N	007570	2500	477 억	1201270	N	N	N	N
118	20231010	120210	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14270	230	2	1.64	446909860	31378	71.95	14100	14350	14080	18250	9830	14040	14242.78	6.29	8413	14373	14206	14003	13836	13633	14290	13920	477	4210	2500	10100	10	1	19085664	2724	14.49	1.14	12	0.16	985.00	12530.00	22500	20221213	-36.58	13700	20231004	4.16	19750	-27.75	20230102	13700	4.16	20231004	22500	-36.58	20221213	13700	4.16	20231004	1.88	N	007570	2500	477 억	1201270	N	N	N	N
119	20231010	110208	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14320	280	2	1.99	431698940	30313	69.51	14100	14350	14080	18250	9830	14040	14241.38	6.29	8859	14373	14206	14003	13836	13633	14290	13920	477	4210	2500	10100	10	1	19085664	2733	14.54	1.14	12	0.16	985.00	12530.00	22500	20221213	-36.36	13700	20231004	4.53	19750	-27.49	20230102	13700	4.53	20231004	22500	-36.36	20221213	13700	4.53	20231004	1.88	N	007570	2500	477 억	1201270	N	N	N	N
120	20231010	100209	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14250	210	2	1.50	202603820	14249	32.67	14100	14320	14080	18250	9830	14040	14218.81	6.29	3632	14373	14206	14003	13836	13633	14290	13920	477	4210	2500	10100	10	1	19085664	2720	14.47	1.14	12	0.07	985.00	12530.00	22500	20221213	-36.67	13700	20231004	4.01	19750	-27.85	20230102	13700	4.01	20231004	22500	-36.67	20221213	13700	4.01	20231004	1.88	N	007570	2500	477 억	1201270	N	N	N	N
121	20231010	090210	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14130	90	2	0.64	8768340	621	1.42	14100	14140	14100	18250	9830	14040	14119.71	6.29	208	14373	14206	14003	13836	13633	14290	13920	477	4210	2500	10100	10	1	19085664	2697	14.35	1.13	12	0.00	985.00	12530.00	22500	20221213	-37.20	13700	20231004	3.14	19750	-28.46	20230102	13700	3.14	20231004	22500	-37.20	20221213	13700	3.14	20231004	1.88	N	007570	2500	477 억	1201270	N	N	N	N
122	20231006	160210	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14040	240	2	1.74	610735400	43476	73.24	13800	14170	13800	17940	9660	13800	14047.64	6.28	269	14320	14060	13930	13670	13540	13995	13605	477	4140	2500	9930	10	1	19085664	2680	14.25	1.12	12	0.23	985.00	12530.00	22500	20221213	-37.60	13700	20231004	2.48	19750	-28.91	20230102	13700	2.48	20231004	22500	-37.60	20221213	13700	2.48	20231004	1.88	N	007570	2500	477 억	1199438	N	N	N	N
123	20231006	150207	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13970	170	2	1.23	572588920	40756	68.65	13800	14170	13800	17940	9660	13800	14049.19	6.28	921	14320	14060	13930	13670	13540	13995	13605	477	4140	2500	9930	10	1	19085664	2666	14.18	1.11	12	0.21	985.00	12530.00	22500	20221213	-37.91	13700	20231004	1.97	19750	-29.27	20230102	13700	1.97	20231004	22500	-37.91	20221213	13700	1.97	20231004	1.88	N	007570	2500	477 억	1199438	N	N	N	N
124	20231006	140208	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14070	270	2	1.96	492160370	35028	59.00	13800	14170	13800	17940	9660	13800	14050.48	6.28	2957	14320	14060	13930	13670	13540	13995	13605	477	4140	2500	9930	10	1	19085664	2685	14.28	1.12	12	0.18	985.00	12530.00	22500	20221213	-37.47	13700	20231004	2.70	19750	-28.76	20230102	13700	2.70	20231004	22500	-37.47	20221213	13700	2.70	20231004	1.88	N	007570	2500	477 억	1199438	N	N	N	N
125	20231006	130207	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13990	190	2	1.38	438138150	31187	52.53	13800	14170	13800	17940	9660	13800	14048.74	6.28	5093	14320	14060	13930	13670	13540	13995	13605	477	4140	2500	9930	10	1	19085664	2670	14.20	1.12	12	0.16	985.00	12530.00	22500	20221213	-37.82	13700	20231004	2.12	19750	-29.16	20230102	13700	2.12	20231004	22500	-37.82	20221213	13700	2.12	20231004	1.88	N	007570	2500	477 억	1199438	N	N	N	N
126	20231006	120206	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14070	270	2	1.96	399626830	28440	47.91	13800	14170	13800	17940	9660	13800	14051.58	6.28	5615	14320	14060	13930	13670	13540	13995	13605	477	4140	2500	9930	10	1	19085664	2685	14.28	1.12	12	0.15	985.00	12530.00	22500	20221213	-37.47	13700	20231004	2.70	19750	-28.76	20230102	13700	2.70	20231004	22500	-37.47	20221213	13700	2.70	20231004	1.88	N	007570	2500	477 억	1199438	N	N	N	N
127	20231006	110204	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14030	230	2	1.67	310930230	22119	37.26	13800	14170	13800	17940	9660	13800	14057.16	6.28	2416	14320	14060	13930	13670	13540	13995	13605	477	4140	2500	9930	10	1	19085664	2678	14.24	1.12	12	0.12	985.00	12530.00	22500	20221213	-37.64	13700	20231004	2.41	19750	-28.96	20230102	13700	2.41	20231004	22500	-37.64	20221213	13700	2.41	20231004	1.88	N	007570	2500	477 억	1199438	N	N	N	N
128	20231006	100207	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	14080	280	2	2.03	180540840	12873	21.68	13800	14170	13800	17940	9660	13800	14024.77	6.28	1425	14320	14060	13930	13670	13540	13995	13605	477	4140	2500	9930	10	1	19085664	2687	14.29	1.12	12	0.07	985.00	12530.00	22500	20221213	-37.42	13700	20231004	2.77	19750	-28.71	20230102	13700	2.77	20231004	22500	-37.42	20221213	13700	2.77	20231004	1.88	N	007570	2500	477 억	1199438	N	N	N	N
129	20231006	090203	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13980	180	2	1.30	7496360	543	0.91	13800	13980	13800	17940	9660	13800	13805.45	6.28	-28	14320	14060	13930	13670	13540	13995	13605	477	4140	2500	9930	10	1	19085664	2668	14.19	1.12	12	0.00	985.00	12530.00	22500	20221213	-37.87	13700	20231004	2.04	19750	-29.22	20230102	13700	2.04	20231004	22500	-37.87	20221213	13700	2.04	20231004	1.88	N	007570	2500	477 억	1199438	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History