KissMeData/003060/price/prices-20241001.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160144	57	100.00	KOSPI	의약품	N	N	N	N	N	810	-15	5	-1.82	311710130	382802	75.38	815	825	807	1072	578	825	814.29	1.00	7009	840	832	819	811	798	836	815	992	247	500	490	1	1	198407845	1607	-0.48	0.16	12	0.19	-1680.00	5124.00	2667	20231107	-69.63	791	20241024	2.40	2314	-65.00	20240105	791	2.40	20241024	2180	-62.84	20240416	156	419.23	20240306	N	003060	500	992 억	1991269	N	N	4	N	N
3	20241031	150147	57	100.00	KOSPI	의약품	N	N	N	N	N	816	-9	5	-1.09	269380743	330648	65.11	815	825	807	1072	578	825	814.71	1.00	16877	840	832	819	811	798	836	815	992	247	500	490	1	1	198407845	1619	-0.49	0.16	12	0.17	-1680.00	5124.00	2667	20231107	-69.40	791	20241024	3.16	2314	-64.74	20240105	791	3.16	20241024	2180	-62.57	20240416	156	423.08	20240306	N	003060	500	992 억	1991269	N	N	0	N	N
4	20241031	140146	57	100.00	KOSPI	의약품	N	N	N	N	N	819	-6	5	-0.73	241411742	296360	58.36	815	825	807	1072	578	825	814.59	1.00	14958	840	832	819	811	798	836	815	992	247	500	490	1	1	198407845	1625	-0.49	0.16	12	0.15	-1680.00	5124.00	2667	20231107	-69.29	791	20241024	3.54	2314	-64.61	20240105	791	3.54	20241024	2180	-62.43	20240416	156	425.00	20240306	N	003060	500	992 억	1991269	N	N	0	N	N
5	20241031	130146	57	100.00	KOSPI	의약품	N	N	N	N	N	820	-5	5	-0.61	193273889	237662	46.80	815	822	807	1072	578	825	813.23	1.00	10310	840	832	819	811	798	836	815	992	247	500	490	1	1	198407845	1627	-0.49	0.16	12	0.12	-1680.00	5124.00	2667	20231107	-69.25	791	20241024	3.67	2314	-64.56	20240105	791	3.67	20241024	2180	-62.39	20240416	156	425.64	20240306	N	003060	500	992 억	1991269	N	N	0	N	N
6	20241031	120145	57	100.00	KOSPI	의약품	N	N	N	N	N	818	-7	5	-0.85	117585253	144845	28.52	815	822	807	1072	578	825	811.80	1.00	-1815	840	832	819	811	798	836	815	992	247	500	490	1	1	198407845	1623	-0.49	0.16	12	0.07	-1680.00	5124.00	2667	20231107	-69.33	791	20241024	3.41	2314	-64.65	20240105	791	3.41	20241024	2180	-62.48	20240416	156	424.36	20240306	N	003060	500	992 억	1991269	N	N	0	N	N
7	20241031	110145	57	100.00	KOSPI	의약품	N	N	N	N	N	810	-15	5	-1.82	82600296	101865	20.06	815	822	807	1072	578	825	810.88	1.00	-10309	840	832	819	811	798	836	815	992	247	500	490	1	1	198407845	1607	-0.48	0.16	12	0.05	-1680.00	5124.00	2667	20231107	-69.63	791	20241024	2.40	2314	-65.00	20240105	791	2.40	20241024	2180	-62.84	20240416	156	419.23	20240306	N	003060	500	992 억	1991269	N	N	0	N	N
8	20241031	100145	57	100.00	KOSPI	의약품	N	N	N	N	N	811	-14	5	-1.70	49145615	60645	11.94	815	822	807	1072	578	825	810.38	1.00	-19470	840	832	819	811	798	836	815	992	247	500	490	1	1	198407845	1609	-0.48	0.16	12	0.03	-1680.00	5124.00	2667	20231107	-69.59	791	20241024	2.53	2314	-64.95	20240105	791	2.53	20241024	2180	-62.80	20240416	156	419.87	20240306	N	003060	500	992 억	1991269	N	N	0	N	N
9	20241031	090146	57	100.00	KOSPI	의약품	N	N	N	N	N	815	-10	5	-1.21	3339112	4092	0.81	815	822	814	1072	578	825	816.01	1.00	-218	840	832	819	811	798	836	815	992	247	500	490	1	1	198407845	1617	-0.49	0.16	12	0.00	-1680.00	5124.00	2667	20231107	-69.44	791	20241024	3.03	2314	-64.78	20240105	791	3.03	20241024	2180	-62.61	20240416	156	422.44	20240306	N	003060	500	992 억	1991269	N	N	0	N	N
10	20241030	160144	57	100.00	KOSPI	의약품	N	N	N	N	N	825	0	3	0.00	413486033	505840	57.02	821	827	806	1072	578	825	817.41	1.03	-69053	861	843	823	805	785	852	814	992	247	500	490	1	1	198407845	1637	-0.49	0.16	12	0.25	-1680.00	5124.00	2667	20231107	-69.07	791	20241024	4.30	2314	-64.35	20240105	791	4.30	20241024	2180	-62.16	20240416	156	428.85	20240306	N	003060	500	992 억	2053272	N	N	1	N	N
11	20241030	150146	57	100.00	KOSPI	의약품	N	N	N	N	N	820	-5	5	-0.61	405185247	495737	55.88	821	827	806	1072	578	825	817.34	1.03	-66461	861	843	823	805	785	852	814	992	247	500	490	1	1	198407845	1627	-0.49	0.16	12	0.25	-1680.00	5124.00	2667	20231107	-69.25	791	20241024	3.67	2314	-64.56	20240105	791	3.67	20241024	2180	-62.39	20240416	156	425.64	20240306	N	003060	500	992 억	2053272	N	N	1	N	N
12	20241030	140146	57	100.00	KOSPI	의약품	N	N	N	N	N	819	-6	5	-0.73	287193933	350458	39.51	821	827	812	1072	578	825	819.48	1.03	-46612	861	843	823	805	785	852	814	992	247	500	490	1	1	198407845	1625	-0.49	0.16	12	0.18	-1680.00	5124.00	2667	20231107	-69.29	791	20241024	3.54	2314	-64.61	20240105	791	3.54	20241024	2180	-62.43	20240416	156	425.00	20240306	N	003060	500	992 억	2053272	N	N	1	N	N
13	20241030	130147	57	100.00	KOSPI	의약품	N	N	N	N	N	825	0	3	0.00	231452987	282366	31.83	821	827	812	1072	578	825	819.69	1.03	-35392	861	843	823	805	785	852	814	992	247	500	490	1	1	198407845	1637	-0.49	0.16	12	0.14	-1680.00	5124.00	2667	20231107	-69.07	791	20241024	4.30	2314	-64.35	20240105	791	4.30	20241024	2180	-62.16	20240416	156	428.85	20240306	N	003060	500	992 억	2053272	N	N	1	N	N
14	20241030	120146	57	100.00	KOSPI	의약품	N	N	N	N	N	825	0	3	0.00	206766874	252392	28.45	821	827	812	1072	578	825	819.23	1.03	-28307	861	843	823	805	785	852	814	992	247	500	490	1	1	198407845	1637	-0.49	0.16	12	0.13	-1680.00	5124.00	2667	20231107	-69.07	791	20241024	4.30	2314	-64.35	20240105	791	4.30	20241024	2180	-62.16	20240416	156	428.85	20240306	N	003060	500	992 억	2053272	N	N	1	N	N
15	20241030	110146	57	100.00	KOSPI	의약품	N	N	N	N	N	824	-1	5	-0.12	198968314	242915	27.38	821	827	812	1072	578	825	819.09	1.03	-23493	861	843	823	805	785	852	814	992	247	500	490	1	1	198407845	1635	-0.49	0.16	12	0.12	-1680.00	5124.00	2667	20231107	-69.10	791	20241024	4.17	2314	-64.39	20240105	791	4.17	20241024	2180	-62.20	20240416	156	428.21	20240306	N	003060	500	992 억	2053272	N	N	1	N	N
16	20241030	100145	57	100.00	KOSPI	의약품	N	N	N	N	N	820	-5	5	-0.61	171540651	209531	23.62	821	823	812	1072	578	825	818.69	1.03	-19034	861	843	823	805	785	852	814	992	247	500	490	1	1	198407845	1627	-0.49	0.16	12	0.11	-1680.00	5124.00	2667	20231107	-69.25	791	20241024	3.67	2314	-64.56	20240105	791	3.67	20241024	2180	-62.39	20240416	156	425.64	20240306	N	003060	500	992 억	2053272	N	N	1	N	N
17	20241030	090146	57	100.00	KOSPI	의약품	N	N	N	N	N	815	-10	5	-1.21	31614284	38592	4.35	821	821	813	1072	578	825	819.19	1.03	-7639	861	843	823	805	785	852	814	992	247	500	490	1	1	198407845	1617	-0.49	0.16	12	0.02	-1680.00	5124.00	2667	20231107	-69.44	791	20241024	3.03	2314	-64.78	20240105	791	3.03	20241024	2180	-62.61	20240416	156	422.44	20240306	N	003060	500	992 억	2053272	N	N	1	N	N
18	20241029	160142	57	100.00	KOSPI	의약품	N	N	N	N	N	825	23	2	2.87	732151818	883859	102.36	803	841	803	1042	562	802	828.36	1.05	-15550	817	809	800	792	783	813	796	992	240	500	480	1	1	198407845	1637	-0.49	0.16	12	0.45	-1680.00	5124.00	2667	20231107	-69.07	791	20241024	4.30	2314	-64.35	20240105	791	4.30	20241024	2180	-62.16	20240416	156	428.85	20240306	N	003060	500	992 억	2085429	N	N	1	N	N
19	20241029	150145	57	100.00	KOSPI	의약품	N	N	N	N	N	826	24	2	2.99	718421956	867227	100.43	803	841	803	1042	562	802	828.41	1.05	-13822	817	809	800	792	783	813	796	992	240	500	480	1	1	198407845	1639	-0.49	0.16	12	0.44	-1680.00	5124.00	2667	20231107	-69.03	791	20241024	4.42	2314	-64.30	20240105	791	4.42	20241024	2180	-62.11	20240416	156	429.49	20240306	N	003060	500	992 억	2085429	N	N	2	N	N
20	20241029	140142	57	100.00	KOSPI	의약품	N	N	N	N	N	818	16	2	2.00	673249172	811946	94.03	803	841	803	1042	562	802	829.18	1.05	-9303	817	809	800	792	783	813	796	992	240	500	480	1	1	198407845	1623	-0.49	0.16	12	0.41	-1680.00	5124.00	2667	20231107	-69.33	791	20241024	3.41	2314	-64.65	20240105	791	3.41	20241024	2180	-62.48	20240416	156	424.36	20240306	N	003060	500	992 억	2085429	N	N	2	N	N
21	20241029	130144	57	100.00	KOSPI	의약품	N	N	N	N	N	826	24	2	2.99	596735618	719232	83.29	803	841	803	1042	562	802	829.68	1.05	5725	817	809	800	792	783	813	796	992	240	500	480	1	1	198407845	1639	-0.49	0.16	12	0.36	-1680.00	5124.00	2667	20231107	-69.03	791	20241024	4.42	2314	-64.30	20240105	791	4.42	20241024	2180	-62.11	20240416	156	429.49	20240306	N	003060	500	992 억	2085429	N	N	2	N	N
22	20241029	120144	57	100.00	KOSPI	의약품	N	N	N	N	N	825	23	2	2.87	517277358	623559	72.21	803	841	803	1042	562	802	829.56	1.05	37245	817	809	800	792	783	813	796	992	240	500	480	1	1	198407845	1637	-0.49	0.16	12	0.31	-1680.00	5124.00	2667	20231107	-69.07	791	20241024	4.30	2314	-64.35	20240105	791	4.30	20241024	2180	-62.16	20240416	156	428.85	20240306	N	003060	500	992 억	2085429	N	N	2	N	N
23	20241029	110139	57	100.00	KOSPI	의약품	N	N	N	N	N	829	27	2	3.37	294437678	356191	41.25	803	841	803	1042	562	802	826.63	1.05	-56152	817	809	800	792	783	813	796	992	240	500	480	1	1	198407845	1645	-0.49	0.16	12	0.18	-1680.00	5124.00	2667	20231107	-68.92	791	20241024	4.80	2314	-64.17	20240105	791	4.80	20241024	2180	-61.97	20240416	156	431.41	20240306	N	003060	500	992 억	2085429	N	N	2	N	N
24	20241029	100144	57	100.00	KOSPI	의약품	N	N	N	N	N	833	31	2	3.87	160787085	194677	22.55	803	841	803	1042	562	802	825.92	1.05	-40964	817	809	800	792	783	813	796	992	240	500	480	1	1	198407845	1653	-0.50	0.16	12	0.10	-1680.00	5124.00	2667	20231107	-68.77	791	20241024	5.31	2314	-64.00	20240105	791	5.31	20241024	2180	-61.79	20240416	156	433.97	20240306	N	003060	500	992 억	2085429	N	N	2	N	N
25	20241028	160142	57	100.00	KOSPI	의약품	N	N	N	N	N	802	2	2	0.25	678249290	850657	120.38	801	808	791	1040	560	800	797.28	1.06	-8186	826	812	803	789	780	808	785	992	240	500	480	1	1	198407845	1591	-0.48	0.16	12	0.43	-1680.00	5124.00	2697	20231019	-70.26	791	20241028	1.39	2314	-65.34	20240105	791	1.39	20241028	2180	-63.21	20240416	156	414.10	20240306	N	003060	500	992 억	2103324	N	N	2	N	N
26	20241028	150143	57	100.00	KOSPI	의약품	N	N	N	N	N	803	3	2	0.38	630893679	791735	112.04	801	805	791	1040	560	800	796.85	1.06	-16566	826	812	803	789	780	808	785	992	240	500	480	1	1	198407845	1593	-0.48	0.16	12	0.40	-1680.00	5124.00	2697	20231019	-70.23	791	20241028	1.52	2314	-65.30	20240105	791	1.52	20241028	2180	-63.17	20240416	156	414.74	20240306	N	003060	500	992 억	2103324	N	N	0	N	N
27	20241028	140143	57	100.00	KOSPI	의약품	N	N	N	N	N	794	-6	5	-0.75	497765791	625042	88.45	801	805	791	1040	560	800	796.37	1.06	-92919	826	812	803	789	780	808	785	992	240	500	480	1	1	198407845	1575	-0.47	0.15	12	0.32	-1680.00	5124.00	2697	20231019	-70.56	791	20241028	0.38	2314	-65.69	20240105	791	0.38	20241028	2180	-63.58	20240416	156	408.97	20240306	N	003060	500	992 억	2103324	N	N	0	N	N
28	20241028	130143	57	100.00	KOSPI	의약품	N	N	N	N	N	795	-5	5	-0.62	402409582	504737	71.43	801	805	792	1040	560	800	797.27	1.06	-65835	826	812	803	789	780	808	785	992	240	500	480	1	1	198407845	1577	-0.47	0.16	12	0.25	-1680.00	5124.00	2697	20231019	-70.52	791	20241024	0.51	2314	-65.64	20240105	791	0.51	20241024	2180	-63.53	20240416	156	409.62	20240306	N	003060	500	992 억	2103324	N	N	0	N	N
29	20241028	120144	57	100.00	KOSPI	의약품	N	N	N	N	N	797	-3	5	-0.38	358704682	449634	63.63	801	805	794	1040	560	800	797.77	1.06	-59629	826	812	803	789	780	808	785	992	240	500	480	1	1	198407845	1581	-0.47	0.16	12	0.23	-1680.00	5124.00	2697	20231019	-70.45	791	20241024	0.76	2314	-65.56	20240105	791	0.76	20241024	2180	-63.44	20240416	156	410.90	20240306	N	003060	500	992 억	2103324	N	N	0	N	N
30	20241028	110137	57	100.00	KOSPI	의약품	N	N	N	N	N	797	-3	5	-0.38	243397720	304701	43.12	801	805	795	1040	560	800	798.81	1.06	-24328	826	812	803	789	780	808	785	992	240	500	480	1	1	198407845	1581	-0.47	0.16	12	0.15	-1680.00	5124.00	2697	20231019	-70.45	791	20241024	0.76	2314	-65.56	20240105	791	0.76	20241024	2180	-63.44	20240416	156	410.90	20240306	N	003060	500	992 억	2103324	N	N	0	N	N
31	20241028	100142	57	100.00	KOSPI	의약품	N	N	N	N	N	798	-2	5	-0.25	147066904	183842	26.02	801	805	797	1040	560	800	799.96	1.06	15038	826	812	803	789	780	808	785	992	240	500	480	1	1	198407845	1583	-0.47	0.16	12	0.09	-1680.00	5124.00	2697	20231019	-70.41	791	20241024	0.88	2314	-65.51	20240105	791	0.88	20241024	2180	-63.39	20240416	156	411.54	20240306	N	003060	500	992 억	2103324	N	N	0	N	N
32	20241028	090142	57	100.00	KOSPI	의약품	N	N	N	N	N	799	-1	5	-0.12	13793301	17230	2.44	801	802	798	1040	560	800	800.54	1.06	251	826	812	803	789	780	808	785	992	240	500	480	1	1	198407845	1585	-0.48	0.16	12	0.01	-1680.00	5124.00	2697	20231019	-70.37	791	20241024	1.01	2314	-65.47	20240105	791	1.01	20241024	2180	-63.35	20240416	156	412.18	20240306	N	003060	500	992 억	2103324	N	N	0	N	N
33	20241025	160141	57	100.00	KOSPI	의약품	N	N	N	N	N	800	-14	5	-1.72	566203527	705159	53.71	814	817	794	1058	570	814	802.96	1.06	17316	845	829	810	794	775	820	785	992	244	500	480	1	1	198407845	1587	-0.48	0.16	12	0.36	-1680.00	5124.00	2697	20231019	-70.34	791	20241024	1.14	2314	-65.43	20240105	791	1.14	20241024	2180	-63.30	20240416	156	412.82	20240306	N	003060	500	992 억	2102058	N	N	0	N	N
34	20241025	150143	57	100.00	KOSPI	의약품	N	N	N	N	N	808	-6	5	-0.74	525156522	653920	49.81	814	817	794	1058	570	814	803.09	1.06	12878	845	829	810	794	775	820	785	992	244	500	480	1	1	198407845	1603	-0.48	0.16	12	0.33	-1680.00	5124.00	2697	20231019	-70.04	791	20241024	2.15	2314	-65.08	20240105	791	2.15	20241024	2180	-62.94	20240416	156	417.95	20240306	N	003060	500	992 억	2102058	N	N	0	N	N
35	20241025	140143	57	100.00	KOSPI	의약품	N	N	N	N	N	810	-4	5	-0.49	469178413	584647	44.53	814	817	794	1058	570	814	802.50	1.06	17913	845	829	810	794	775	820	785	992	244	500	480	1	1	198407845	1607	-0.48	0.16	12	0.29	-1680.00	5124.00	2697	20231019	-69.97	791	20241024	2.40	2314	-65.00	20240105	791	2.40	20241024	2180	-62.84	20240416	156	419.23	20240306	N	003060	500	992 억	2102058	N	N	0	N	N
36	20241025	130143	57	100.00	KOSPI	의약품	N	N	N	N	N	806	-8	5	-0.98	420096020	524237	39.93	814	817	794	1058	570	814	801.35	1.06	16055	845	829	810	794	775	820	785	992	244	500	480	1	1	198407845	1599	-0.48	0.16	12	0.26	-1680.00	5124.00	2697	20231019	-70.11	791	20241024	1.90	2314	-65.17	20240105	791	1.90	20241024	2180	-63.03	20240416	156	416.67	20240306	N	003060	500	992 억	2102058	N	N	0	N	N
37	20241025	120144	57	100.00	KOSPI	의약품	N	N	N	N	N	803	-11	5	-1.35	309970000	388078	29.56	814	814	794	1058	570	814	798.73	1.06	-34186	845	829	810	794	775	820	785	992	244	500	480	1	1	198407845	1593	-0.48	0.16	12	0.20	-1680.00	5124.00	2697	20231019	-70.23	791	20241024	1.52	2314	-65.30	20240105	791	1.52	20241024	2180	-63.17	20240416	156	414.74	20240306	N	003060	500	992 억	2102058	N	N	0	N	N
38	20241025	110142	57	100.00	KOSPI	의약품	N	N	N	N	N	797	-17	5	-2.09	246111127	308137	23.47	814	814	794	1058	570	814	798.70	1.06	-58990	845	829	810	794	775	820	785	992	244	500	480	1	1	198407845	1581	-0.47	0.16	12	0.16	-1680.00	5124.00	2697	20231019	-70.45	791	20241024	0.76	2314	-65.56	20240105	791	0.76	20241024	2180	-63.44	20240416	156	410.90	20240306	N	003060	500	992 억	2102058	N	N	0	N	N
39	20241025	100143	57	100.00	KOSPI	의약품	N	N	N	N	N	799	-15	5	-1.84	174200811	217875	16.59	814	814	795	1058	570	814	799.54	1.06	-51071	845	829	810	794	775	820	785	992	244	500	480	1	1	198407845	1585	-0.48	0.16	12	0.11	-1680.00	5124.00	2697	20231019	-70.37	791	20241024	1.01	2314	-65.47	20240105	791	1.01	20241024	2180	-63.35	20240416	156	412.18	20240306	N	003060	500	992 억	2102058	N	N	0	N	N
40	20241025	090142	57	100.00	KOSPI	의약품	N	N	N	N	N	810	-4	5	-0.49	12586817	15515	1.18	814	814	808	1058	570	814	811.25	1.06	4599	845	829	810	794	775	820	785	992	244	500	480	1	1	198407845	1607	-0.48	0.16	12	0.01	-1680.00	5124.00	2697	20231019	-69.97	791	20241024	2.40	2314	-65.00	20240105	791	2.40	20241024	2180	-62.84	20240416	156	419.23	20240306	N	003060	500	992 억	2102058	N	N	0	N	N
41	20241024	160141	57	100.00	KOSPI	의약품	N	N	N	N	N	814	-6	5	-0.73	1048433107	1306220	104.50	815	826	791	1066	574	820	802.61	0.96	138725	868	844	832	808	796	838	802	992	246	500	490	1	1	198407845	1615	-0.48	0.16	12	0.66	-1680.00	5124.00	2923	20231017	-72.15	791	20241024	2.91	2314	-64.82	20240105	791	2.91	20241024	2180	-62.66	20240416	156	421.79	20240306	N	003060	500	992 억	1900546	N	N	2	N	N
42	20241024	150142	57	100.00	KOSPI	의약품	N	N	N	N	N	813	-7	5	-0.85	1029162737	1282478	102.60	815	826	791	1066	574	820	802.48	0.96	146524	868	844	832	808	796	838	802	992	246	500	490	1	1	198407845	1613	-0.48	0.16	12	0.65	-1680.00	5124.00	2923	20231017	-72.19	791	20241024	2.78	2314	-64.87	20240105	791	2.78	20241024	2180	-62.71	20240416	156	421.15	20240306	N	003060	500	992 억	1900546	N	N	2	N	N
43	20241024	140142	57	100.00	KOSPI	의약품	N	N	N	N	N	810	-10	5	-1.22	961311603	1198966	95.92	815	826	791	1066	574	820	801.78	0.96	141370	868	844	832	808	796	838	802	992	246	500	490	1	1	198407845	1607	-0.48	0.16	12	0.60	-1680.00	5124.00	2923	20231017	-72.29	791	20241024	2.40	2314	-65.00	20240105	791	2.40	20241024	2180	-62.84	20240416	156	419.23	20240306	N	003060	500	992 억	1900546	N	N	2	N	N
44	20241024	130142	57	100.00	KOSPI	의약품	N	N	N	N	N	810	-10	5	-1.22	926231904	1155575	92.44	815	826	791	1066	574	820	801.53	0.96	147086	868	844	832	808	796	838	802	992	246	500	490	1	1	198407845	1607	-0.48	0.16	12	0.58	-1680.00	5124.00	2923	20231017	-72.29	791	20241024	2.40	2314	-65.00	20240105	791	2.40	20241024	2180	-62.84	20240416	156	419.23	20240306	N	003060	500	992 억	1900546	N	N	2	N	N
45	20241024	120142	57	100.00	KOSPI	의약품	N	N	N	N	N	806	-14	5	-1.71	880691487	1099298	87.94	815	826	791	1066	574	820	801.14	0.96	153533	868	844	832	808	796	838	802	992	246	500	490	1	1	198407845	1599	-0.48	0.16	12	0.55	-1680.00	5124.00	2923	20231017	-72.43	791	20241024	1.90	2314	-65.17	20240105	791	1.90	20241024	2180	-63.03	20240416	156	416.67	20240306	N	003060	500	992 억	1900546	N	N	2	N	N
46	20241024	110142	57	100.00	KOSPI	의약품	N	N	N	N	N	796	-24	5	-2.93	628539268	783361	62.67	815	826	792	1066	574	820	802.36	0.96	57780	868	844	832	808	796	838	802	992	246	500	490	1	1	198407845	1579	-0.47	0.16	12	0.39	-1680.00	5124.00	2923	20231017	-72.77	792	20241024	0.51	2314	-65.60	20240105	792	0.51	20241024	2180	-63.49	20240416	156	410.26	20240306	N	003060	500	992 억	1900546	N	N	2	N	N
47	20241024	100142	57	100.00	KOSPI	의약품	N	N	N	N	N	806	-14	5	-1.71	230552063	284764	22.78	815	826	802	1066	574	820	809.63	0.96	-30506	868	844	832	808	796	838	802	992	246	500	490	1	1	198407845	1599	-0.48	0.16	12	0.14	-1680.00	5124.00	2923	20231017	-72.43	802	20241024	0.50	2314	-65.17	20240105	802	0.50	20241024	2180	-63.03	20240416	156	416.67	20240306	N	003060	500	992 억	1900546	N	N	2	N	N
48	20241024	090135	57	100.00	KOSPI	의약품	N	N	N	N	N	826	6	2	0.73	21538953	26405	2.11	815	826	815	1066	574	820	815.71	0.96	7717	868	844	832	808	796	838	802	992	246	500	490	1	1	198407845	1639	-0.49	0.16	12	0.01	-1680.00	5124.00	2923	20231017	-71.74	815	20241024	1.35	2314	-64.30	20240105	815	1.35	20241024	2180	-62.11	20240416	156	429.49	20240306	N	003060	500	992 억	1900546	N	N	2	N	N
49	20241023	160143	57	100.00	KOSPI	의약품	N	N	N	N	N	820	-36	5	-4.21	1027575060	1235143	100.28	845	856	820	1112	600	856	831.95	0.97	-92087	908	882	868	842	828	875	835	992	256	500	510	1	1	198407845	1627	-0.49	0.16	12	0.62	-1680.00	5124.00	2923	20231017	-71.95	820	20241023	0.00	2314	-64.56	20240105	820	0.00	20241023	2180	-62.39	20240416	156	425.64	20240306	N	003060	500	992 억	1928552	N	N	2	N	N
50	20241023	150142	57	100.00	KOSPI	의약품	N	N	N	N	N	831	-25	5	-2.92	943643366	1133156	92.00	845	856	820	1112	600	856	832.76	0.97	-47298	908	882	868	842	828	875	835	992	256	500	510	1	1	198407845	1649	-0.49	0.16	12	0.57	-1680.00	5124.00	2923	20231017	-71.57	820	20241023	1.34	2314	-64.09	20240105	820	1.34	20241023	2180	-61.88	20240416	156	432.69	20240306	N	003060	500	992 억	1928552	N	N	1	N	N
51	20241023	140144	57	100.00	KOSPI	의약품	N	N	N	N	N	827	-29	5	-3.39	821387919	984914	79.97	845	856	820	1112	600	856	833.97	0.97	-61653	908	882	868	842	828	875	835	992	256	500	510	1	1	198407845	1641	-0.49	0.16	12	0.50	-1680.00	5124.00	2923	20231017	-71.71	820	20241023	0.85	2314	-64.26	20240105	820	0.85	20241023	2180	-62.06	20240416	156	430.13	20240306	N	003060	500	992 억	1928552	N	N	1	N	N
52	20241023	130143	57	100.00	KOSPI	의약품	N	N	N	N	N	834	-22	5	-2.57	726126311	869765	70.62	845	856	820	1112	600	856	834.85	0.97	-70785	908	882	868	842	828	875	835	992	256	500	510	1	1	198407845	1655	-0.50	0.16	12	0.44	-1680.00	5124.00	2923	20231017	-71.47	820	20241023	1.71	2314	-63.96	20240105	820	1.71	20241023	2180	-61.74	20240416	156	434.62	20240306	N	003060	500	992 억	1928552	N	N	1	N	N
53	20241023	120141	57	100.00	KOSPI	의약품	N	N	N	N	N	835	-21	5	-2.45	630073824	754593	61.27	845	856	820	1112	600	856	834.98	0.97	-64029	908	882	868	842	828	875	835	992	256	500	510	1	1	198407845	1657	-0.50	0.16	12	0.38	-1680.00	5124.00	2923	20231017	-71.43	820	20241023	1.83	2314	-63.92	20240105	820	1.83	20241023	2180	-61.70	20240416	156	435.26	20240306	N	003060	500	992 억	1928552	N	N	1	N	N
54	20241023	110143	57	100.00	KOSPI	의약품	N	N	N	N	N	834	-22	5	-2.57	542439956	649679	52.75	845	856	820	1112	600	856	834.93	0.97	-60886	908	882	868	842	828	875	835	992	256	500	510	1	1	198407845	1655	-0.50	0.16	12	0.33	-1680.00	5124.00	2923	20231017	-71.47	820	20241023	1.71	2314	-63.96	20240105	820	1.71	20241023	2180	-61.74	20240416	156	434.62	20240306	N	003060	500	992 억	1928552	N	N	1	N	N
55	20241023	100142	57	100.00	KOSPI	의약품	N	N	N	N	N	836	-20	5	-2.34	300267835	357171	29.00	845	856	831	1112	600	856	840.68	0.97	-20461	908	882	868	842	828	875	835	992	256	500	510	1	1	198407845	1659	-0.50	0.16	12	0.18	-1680.00	5124.00	2923	20231017	-71.40	831	20241023	0.60	2314	-63.87	20240105	831	0.60	20241023	2180	-61.65	20240416	156	435.90	20240306	N	003060	500	992 억	1928552	N	N	1	N	N
56	20241023	090142	57	100.00	KOSPI	의약품	N	N	N	N	N	851	-5	5	-0.58	21240218	25129	2.04	845	851	845	1112	600	856	845.24	0.97	5285	908	882	868	842	828	875	835	992	256	500	510	1	1	198407845	1688	-0.51	0.17	12	0.01	-1680.00	5124.00	2923	20231017	-70.89	845	20241023	0.71	2314	-63.22	20240105	845	0.71	20241023	2180	-60.96	20240416	156	445.51	20240306	N	003060	500	992 억	1928552	N	N	1	N	N
57	20241022	160141	57	100.00	KOSPI	의약품	N	N	N	N	N	856	-32	5	-3.60	973565074	1126444	223.30	892	894	854	1154	622	888	864.28	1.00	-109339	906	896	886	876	866	902	882	992	266	500	530	1	1	198407845	1698	-0.51	0.17	12	0.57	-1680.00	5124.00	2923	20231017	-70.72	854	20241022	0.23	2314	-63.01	20240105	854	0.23	20241022	2180	-60.73	20240416	156	448.72	20240306	N	003060	500	992 억	1981466	N	N	1	N	N
58	20241022	150142	57	100.00	KOSPI	의약품	N	N	N	N	N	858	-30	5	-3.38	828423060	956892	189.69	892	894	855	1154	622	888	865.74	1.00	-81779	906	896	886	876	866	902	882	992	266	500	530	1	1	198407845	1702	-0.51	0.17	12	0.48	-1680.00	5124.00	2923	20231017	-70.65	855	20241022	0.35	2314	-62.92	20240105	855	0.35	20241022	2180	-60.64	20240416	156	450.00	20240306	N	003060	500	992 억	1981466	N	N	4	N	N
59	20241022	140143	57	100.00	KOSPI	의약품	N	N	N	N	N	860	-28	5	-3.15	762376765	879917	174.43	892	894	855	1154	622	888	866.42	1.00	-66888	906	896	886	876	866	902	882	992	266	500	530	1	1	198407845	1706	-0.51	0.17	12	0.44	-1680.00	5124.00	2923	20231017	-70.58	855	20241022	0.58	2314	-62.83	20240105	855	0.58	20241022	2180	-60.55	20240416	156	451.28	20240306	N	003060	500	992 억	1981466	N	N	4	N	N
60	20241022	130142	57	100.00	KOSPI	의약품	N	N	N	N	N	859	-29	5	-3.27	735771504	848947	168.29	892	894	855	1154	622	888	866.69	1.00	-64882	906	896	886	876	866	902	882	992	266	500	530	1	1	198407845	1704	-0.51	0.17	12	0.43	-1680.00	5124.00	2923	20231017	-70.61	855	20241022	0.47	2314	-62.88	20240105	855	0.47	20241022	2180	-60.60	20240416	156	450.64	20240306	N	003060	500	992 억	1981466	N	N	4	N	N
61	20241022	120143	57	100.00	KOSPI	의약품	N	N	N	N	N	863	-25	5	-2.82	645947896	744540	147.59	892	894	855	1154	622	888	867.58	1.00	-31071	906	896	886	876	866	902	882	992	266	500	530	1	1	198407845	1712	-0.51	0.17	12	0.38	-1680.00	5124.00	2923	20231017	-70.48	855	20241022	0.94	2314	-62.71	20240105	855	0.94	20241022	2180	-60.41	20240416	156	453.21	20240306	N	003060	500	992 억	1981466	N	N	4	N	N
62	20241022	110142	57	100.00	KOSPI	의약품	N	N	N	N	N	856	-32	5	-3.60	606928776	699104	138.59	892	894	855	1154	622	888	868.15	1.00	-25841	906	896	886	876	866	902	882	992	266	500	530	1	1	198407845	1698	-0.51	0.17	12	0.35	-1680.00	5124.00	2923	20231017	-70.72	855	20241022	0.12	2314	-63.01	20240105	855	0.12	20241022	2180	-60.73	20240416	156	448.72	20240306	N	003060	500	992 억	1981466	N	N	4	N	N
63	20241022	100142	57	100.00	KOSPI	의약품	N	N	N	N	N	876	-12	5	-1.35	283557708	323685	64.17	892	894	870	1154	622	888	876.03	1.00	-44718	906	896	886	876	866	902	882	992	266	500	530	1	1	198407845	1738	-0.52	0.17	12	0.16	-1680.00	5124.00	2923	20231017	-70.03	869	20241018	0.81	2314	-62.14	20240105	869	0.81	20241018	2180	-59.82	20240416	156	461.54	20240306	N	003060	500	992 억	1981466	N	N	4	N	N
64	20241022	090141	57	100.00	KOSPI	의약품	N	N	N	N	N	894	6	2	0.68	817909	916	0.18	892	894	892	1154	622	888	892.91	1.00	-3	906	896	886	876	866	902	882	992	266	500	530	1	1	198407845	1774	-0.53	0.17	12	0.00	-1680.00	5124.00	2923	20231017	-69.41	869	20241018	2.88	2314	-61.37	20240105	869	2.88	20241018	2180	-58.99	20240416	156	473.08	20240306	N	003060	500	992 억	1981466	N	N	4	N	N
65	20241021	160141	57	100.00	KOSPI	의약품	N	N	N	N	N	888	4	2	0.45	446112697	503305	33.70	884	896	876	1149	619	884	886.36	0.98	36705	915	899	884	868	853	892	861	992	265	500	530	1	1	198407845	1762	-0.53	0.17	12	0.25	-1680.00	5124.00	2923	20231017	-69.62	869	20241018	2.19	2314	-61.62	20240105	869	2.19	20241018	2180	-59.27	20240416	156	469.23	20240306	N	003060	500	992 억	1941288	N	N	4	N	N
66	20241021	150142	57	100.00	KOSPI	의약품	N	N	N	N	N	886	2	2	0.23	413356274	466286	31.22	884	896	876	1149	619	884	886.49	0.98	36861	915	899	884	868	853	892	861	992	265	500	530	1	1	198407845	1758	-0.53	0.17	12	0.24	-1680.00	5124.00	2923	20231017	-69.69	869	20241018	1.96	2314	-61.71	20240105	869	1.96	20241018	2180	-59.36	20240416	156	467.95	20240306	N	003060	500	992 억	1941288	N	N	6	N	N
67	20241021	140142	57	100.00	KOSPI	의약품	N	N	N	N	N	887	3	2	0.34	369247156	416441	27.88	884	896	876	1149	619	884	886.67	0.98	49482	915	899	884	868	853	892	861	992	265	500	530	1	1	198407845	1760	-0.53	0.17	12	0.21	-1680.00	5124.00	2923	20231017	-69.65	869	20241018	2.07	2314	-61.67	20240105	869	2.07	20241018	2180	-59.31	20240416	156	468.59	20240306	N	003060	500	992 억	1941288	N	N	6	N	N
68	20241021	130141	57	100.00	KOSPI	의약품	N	N	N	N	N	889	5	2	0.57	298418296	336594	22.53	884	896	876	1149	619	884	886.58	0.98	46901	915	899	884	868	853	892	861	992	265	500	530	1	1	198407845	1764	-0.53	0.17	12	0.17	-1680.00	5124.00	2923	20231017	-69.59	869	20241018	2.30	2314	-61.58	20240105	869	2.30	20241018	2180	-59.22	20240416	156	469.87	20240306	N	003060	500	992 억	1941288	N	N	6	N	N
69	20241021	120142	57	100.00	KOSPI	의약품	N	N	N	N	N	890	6	2	0.68	274097835	309205	20.70	884	896	876	1149	619	884	886.46	0.98	45145	915	899	884	868	853	892	861	992	265	500	530	1	1	198407845	1766	-0.53	0.17	12	0.16	-1680.00	5124.00	2923	20231017	-69.55	869	20241018	2.42	2314	-61.54	20240105	869	2.42	20241018	2180	-59.17	20240416	156	470.51	20240306	N	003060	500	992 억	1941288	N	N	6	N	N
70	20241021	110141	57	100.00	KOSPI	의약품	N	N	N	N	N	891	7	2	0.79	222545959	251009	16.80	884	896	876	1149	619	884	886.61	0.98	41494	915	899	884	868	853	892	861	992	265	500	530	1	1	198407845	1768	-0.53	0.17	12	0.13	-1680.00	5124.00	2923	20231017	-69.52	869	20241018	2.53	2314	-61.50	20240105	869	2.53	20241018	2180	-59.13	20240416	156	471.15	20240306	N	003060	500	992 억	1941288	N	N	6	N	N
71	20241021	100141	57	100.00	KOSPI	의약품	N	N	N	N	N	891	7	2	0.79	152745613	172756	11.57	884	891	876	1149	619	884	884.17	0.98	17897	915	899	884	868	853	892	861	992	265	500	530	1	1	198407845	1768	-0.53	0.17	12	0.09	-1680.00	5124.00	2923	20231017	-69.52	869	20241018	2.53	2314	-61.50	20240105	869	2.53	20241018	2180	-59.13	20240416	156	471.15	20240306	N	003060	500	992 억	1941288	N	N	6	N	N
72	20241021	090141	57	100.00	KOSPI	의약품	N	N	N	N	N	884	0	3	0.00	5579808	6312	0.42	884	884	884	1149	619	884	884.00	0.98	-1844	915	899	884	868	853	892	861	992	265	500	530	1	1	198407845	1754	-0.53	0.17	12	0.00	-1680.00	5124.00	2923	20231017	-69.76	869	20241018	1.73	2314	-61.80	20240105	869	1.73	20241018	2180	-59.45	20240416	156	466.67	20240306	N	003060	500	992 억	1941288	N	N	6	N	N
73	20241018	160141	57	100.00	KOSPI	의약품	N	N	N	N	N	884	-15	5	-1.67	1304582703	1483035	357.04	900	900	869	1168	630	899	879.66	0.95	-17631	917	908	899	890	881	903	885	992	269	500	530	1	1	198407845	1754	-0.53	0.17	12	0.75	-1680.00	5124.00	2923	20231017	-69.76	869	20241018	1.73	2314	-61.80	20240105	869	1.73	20241018	2180	-59.45	20240416	156	466.67	20240306	N	003060	500	992 억	1886128	N	N	6	N	N
74	20241018	150145	57	100.00	KOSPI	의약품	N	N	N	N	N	880	-19	5	-2.11	1232143042	1400710	337.22	900	900	869	1168	630	899	879.66	0.95	-9643	917	908	899	890	881	903	885	992	269	500	530	1	1	198407845	1746	-0.52	0.17	12	0.71	-1680.00	5124.00	2923	20231017	-69.89	869	20241018	1.27	2314	-61.97	20240105	869	1.27	20241018	2180	-59.63	20240416	156	464.10	20240306	N	003060	500	992 억	1886128	N	N	17	N	N
75	20241018	140144	57	100.00	KOSPI	의약품	N	N	N	N	N	880	-19	5	-2.11	1143129551	1299619	312.88	900	900	869	1168	630	899	879.59	0.95	-19730	917	908	899	890	881	903	885	992	269	500	530	1	1	198407845	1746	-0.52	0.17	12	0.66	-1680.00	5124.00	2923	20231017	-69.89	869	20241018	1.27	2314	-61.97	20240105	869	1.27	20241018	2180	-59.63	20240416	156	464.10	20240306	N	003060	500	992 억	1886128	N	N	17	N	N
76	20241018	130141	57	100.00	KOSPI	의약품	N	N	N	N	N	883	-16	5	-1.78	1042496656	1185125	285.31	900	900	869	1168	630	899	879.65	0.95	-4917	917	908	899	890	881	903	885	992	269	500	530	1	1	198407845	1752	-0.53	0.17	12	0.60	-1680.00	5124.00	2923	20231017	-69.79	869	20241018	1.61	2314	-61.84	20240105	869	1.61	20241018	2180	-59.50	20240416	156	466.03	20240306	N	003060	500	992 억	1886128	N	N	17	N	N
77	20241018	120144	57	100.00	KOSPI	의약품	N	N	N	N	N	880	-19	5	-2.11	692379984	784620	188.89	900	900	874	1168	630	899	882.44	0.95	-59010	917	908	899	890	881	903	885	992	269	500	530	1	1	198407845	1746	-0.52	0.17	12	0.40	-1680.00	5124.00	2923	20231017	-69.89	874	20241018	0.69	2314	-61.97	20240105	874	0.69	20241018	2180	-59.63	20240416	156	464.10	20240306	N	003060	500	992 억	1886128	N	N	17	N	N
78	20241018	110143	57	100.00	KOSPI	의약품	N	N	N	N	N	880	-19	5	-2.11	608386779	689046	165.89	900	900	874	1168	630	899	882.94	0.95	-23355	917	908	899	890	881	903	885	992	269	500	530	1	1	198407845	1746	-0.52	0.17	12	0.35	-1680.00	5124.00	2923	20231017	-69.89	874	20241018	0.69	2314	-61.97	20240105	874	0.69	20241018	2180	-59.63	20240416	156	464.10	20240306	N	003060	500	992 억	1886128	N	N	17	N	N
79	20241018	100141	57	100.00	KOSPI	의약품	N	N	N	N	N	889	-10	5	-1.11	335634977	379073	91.26	900	900	879	1168	630	899	885.41	0.95	-2438	917	908	899	890	881	903	885	992	269	500	530	1	1	198407845	1764	-0.53	0.17	12	0.19	-1680.00	5124.00	2923	20231017	-69.59	875	20240925	1.60	2314	-61.58	20240105	875	1.60	20240925	2180	-59.22	20240416	156	469.87	20240306	N	003060	500	992 억	1886128	N	N	17	N	N
80	20241018	090141	57	100.00	KOSPI	의약품	N	N	N	N	N	899	0	3	0.00	4763424	5294	1.27	900	900	899	1168	630	899	899.78	0.95	-2843	917	908	899	890	881	903	885	992	269	500	530	1	1	198407845	1784	-0.54	0.18	12	0.00	-1680.00	5124.00	2923	20231017	-69.24	875	20240925	2.74	2314	-61.15	20240105	875	2.74	20240925	2180	-58.76	20240416	156	476.28	20240306	N	003060	500	992 억	1886128	N	N	17	N	N
81	20241017	160141	57	100.00	KOSPI	의약품	N	N	N	N	N	899	-5	5	-0.55	367295913	409248	69.69	900	908	890	1175	633	904	897.49	0.93	44577	919	911	898	890	877	915	894	992	271	500	540	1	1	198407845	1784	-0.54	0.18	12	0.21	-1680.00	5124.00	2923	20231017	-69.24	875	20240925	2.74	2314	-61.15	20240105	875	2.74	20240925	2180	-58.76	20240416	156	476.28	20240306	N	003060	500	992 억	1846138	N	N	17	N	N
82	20241017	150142	57	100.00	KOSPI	의약품	N	N	N	N	N	900	-4	5	-0.44	356190798	396897	67.59	900	908	890	1175	633	904	897.44	0.93	47671	919	911	898	890	877	915	894	992	271	500	540	1	1	198407845	1786	-0.54	0.18	12	0.20	-1680.00	5124.00	2923	20231017	-69.21	875	20240925	2.86	2314	-61.11	20240105	875	2.86	20240925	2180	-58.72	20240416	156	476.92	20240306	N	003060	500	992 억	1846138	N	N	32	N	N
83	20241017	140140	57	100.00	KOSPI	의약품	N	N	N	N	N	899	-5	5	-0.55	273713478	305065	51.95	900	908	890	1175	633	904	897.23	0.93	-3561	919	911	898	890	877	915	894	992	271	500	540	1	1	198407845	1784	-0.54	0.18	12	0.15	-1680.00	5124.00	2923	20231017	-69.24	875	20240925	2.74	2314	-61.15	20240105	875	2.74	20240925	2180	-58.76	20240416	156	476.28	20240306	N	003060	500	992 억	1846138	N	N	32	N	N
84	20241017	130141	57	100.00	KOSPI	의약품	N	N	N	N	N	900	-4	5	-0.44	256636278	286078	48.72	900	908	890	1175	633	904	897.08	0.93	-4189	919	911	898	890	877	915	894	992	271	500	540	1	1	198407845	1786	-0.54	0.18	12	0.14	-1680.00	5124.00	2923	20231017	-69.21	875	20240925	2.86	2314	-61.11	20240105	875	2.86	20240925	2180	-58.72	20240416	156	476.92	20240306	N	003060	500	992 억	1846138	N	N	32	N	N
85	20241017	120141	57	100.00	KOSPI	의약품	N	N	N	N	N	898	-6	5	-0.66	232398244	259150	44.13	900	908	890	1175	633	904	896.77	0.93	-16896	919	911	898	890	877	915	894	992	271	500	540	1	1	198407845	1782	-0.53	0.18	12	0.13	-1680.00	5124.00	2923	20231017	-69.28	875	20240925	2.63	2314	-61.19	20240105	875	2.63	20240925	2180	-58.81	20240416	156	475.64	20240306	N	003060	500	992 억	1846138	N	N	32	N	N
86	20241017	110142	57	100.00	KOSPI	의약품	N	N	N	N	N	894	-10	5	-1.11	208316239	232309	39.56	900	908	890	1175	633	904	896.72	0.93	-20712	919	911	898	890	877	915	894	992	271	500	540	1	1	198407845	1774	-0.53	0.17	12	0.12	-1680.00	5124.00	2923	20231017	-69.41	875	20240925	2.17	2314	-61.37	20240105	875	2.17	20240925	2180	-58.99	20240416	156	473.08	20240306	N	003060	500	992 억	1846138	N	N	32	N	N
87	20241017	100141	57	100.00	KOSPI	의약품	N	N	N	N	N	895	-9	5	-1.00	138045590	153592	26.16	900	908	892	1175	633	904	898.78	0.93	-25056	919	911	898	890	877	915	894	992	271	500	540	1	1	198407845	1776	-0.53	0.17	12	0.08	-1680.00	5124.00	2923	20231017	-69.38	875	20240925	2.29	2314	-61.32	20240105	875	2.29	20240925	2180	-58.94	20240416	156	473.72	20240306	N	003060	500	992 억	1846138	N	N	32	N	N
88	20241017	090141	57	100.00	KOSPI	의약품	N	N	N	N	N	903	-1	5	-0.11	1454781	1611	0.27	900	904	900	1175	633	904	903.03	0.93	-75	919	911	898	890	877	915	894	992	271	500	540	1	1	198407845	1792	-0.54	0.18	12	0.00	-1680.00	5124.00	2923	20231017	-69.11	875	20240925	3.20	2314	-60.98	20240105	875	3.20	20240925	2180	-58.58	20240416	156	478.85	20240306	N	003060	500	992 억	1846138	N	N	32	N	N
89	20241016	160140	57	100.00	KOSPI	의약품	N	N	N	N	N	904	9	2	1.01	518782200	580025	52.38	895	906	885	1163	627	895	894.41	0.95	-62090	929	911	900	882	871	906	877	992	268	500	530	1	1	198407845	1794	-0.54	0.18	12	0.29	-1680.00	5124.00	2945	20231006	-69.30	875	20240925	3.31	2314	-60.93	20240105	875	3.31	20240925	2180	-58.53	20240416	156	479.49	20240306	N	003060	500	992 억	1893425	N	N	32	N	N
90	20241016	150141	57	100.00	KOSPI	의약품	N	N	N	N	N	897	2	2	0.22	458913863	513756	46.39	895	903	885	1163	627	895	893.25	0.95	-82277	929	911	900	882	871	906	877	992	268	500	530	1	1	198407845	1780	-0.53	0.18	12	0.26	-1680.00	5124.00	2945	20231006	-69.54	875	20240925	2.51	2314	-61.24	20240105	875	2.51	20240925	2180	-58.85	20240416	156	475.00	20240306	N	003060	500	992 억	1893425	N	N	96	N	N
91	20241016	140141	57	100.00	KOSPI	의약품	N	N	N	N	N	898	3	2	0.34	429178468	480580	43.40	895	903	885	1163	627	895	893.04	0.95	-80850	929	911	900	882	871	906	877	992	268	500	530	1	1	198407845	1782	-0.53	0.18	12	0.24	-1680.00	5124.00	2945	20231006	-69.51	875	20240925	2.63	2314	-61.19	20240105	875	2.63	20240925	2180	-58.81	20240416	156	475.64	20240306	N	003060	500	992 억	1893425	N	N	96	N	N
92	20241016	130141	57	100.00	KOSPI	의약품	N	N	N	N	N	895	0	3	0.00	397342711	445076	40.19	895	903	885	1163	627	895	892.75	0.95	-82306	929	911	900	882	871	906	877	992	268	500	530	1	1	198407845	1776	-0.53	0.17	12	0.22	-1680.00	5124.00	2945	20231006	-69.61	875	20240925	2.29	2314	-61.32	20240105	875	2.29	20240925	2180	-58.94	20240416	156	473.72	20240306	N	003060	500	992 억	1893425	N	N	96	N	N
93	20241016	120141	57	100.00	KOSPI	의약품	N	N	N	N	N	901	6	2	0.67	359181665	402486	36.34	895	903	885	1163	627	895	892.41	0.95	-60927	929	911	900	882	871	906	877	992	268	500	530	1	1	198407845	1788	-0.54	0.18	12	0.20	-1680.00	5124.00	2945	20231006	-69.41	875	20240925	2.97	2314	-61.06	20240105	875	2.97	20240925	2180	-58.67	20240416	156	477.56	20240306	N	003060	500	992 억	1893425	N	N	96	N	N
94	20241016	110141	57	100.00	KOSPI	의약품	N	N	N	N	N	897	2	2	0.22	278633482	312819	28.25	895	898	885	1163	627	895	890.72	0.95	-41966	929	911	900	882	871	906	877	992	268	500	530	1	1	198407845	1780	-0.53	0.18	12	0.16	-1680.00	5124.00	2945	20231006	-69.54	875	20240925	2.51	2314	-61.24	20240105	875	2.51	20240925	2180	-58.85	20240416	156	475.00	20240306	N	003060	500	992 억	1893425	N	N	96	N	N
95	20241016	100140	57	100.00	KOSPI	의약품	N	N	N	N	N	894	-1	5	-0.11	201329266	226435	20.45	895	895	885	1163	627	895	889.13	0.95	-35783	929	911	900	882	871	906	877	992	268	500	530	1	1	198407845	1774	-0.53	0.17	12	0.11	-1680.00	5124.00	2945	20231006	-69.64	875	20240925	2.17	2314	-61.37	20240105	875	2.17	20240925	2180	-58.99	20240416	156	473.08	20240306	N	003060	500	992 억	1893425	N	N	96	N	N
96	20241016	090141	57	100.00	KOSPI	의약품	N	N	N	N	N	885	-10	5	-1.12	14856739	16681	1.51	895	895	885	1163	627	895	890.64	0.95	-8606	929	911	900	882	871	906	877	992	268	500	530	1	1	198407845	1756	-0.53	0.17	12	0.01	-1680.00	5124.00	2945	20231006	-69.95	875	20240925	1.14	2314	-61.75	20240105	875	1.14	20240925	2180	-59.40	20240416	156	467.31	20240306	N	003060	500	992 억	1893425	N	N	96	N	N
97	20241015	160140	57	100.00	KOSPI	의약품	N	N	N	N	N	895	-15	5	-1.65	987822619	1102592	157.08	918	918	889	1183	637	910	895.91	1.03	-203072	926	917	910	901	894	914	898	992	273	500	540	1	1	198407845	1776	-0.53	0.17	12	0.56	-1680.00	5124.00	3036	20231005	-70.52	875	20240925	2.29	2314	-61.32	20240105	875	2.29	20240925	2180	-58.94	20240416	156	473.72	20240306	N	003060	500	992 억	2052542	N	N	96	N	N
98	20241015	150141	57	100.00	KOSPI	의약품	N	N	N	N	N	893	-17	5	-1.87	925888957	1033266	147.20	918	918	889	1183	637	910	896.08	1.03	-186095	926	917	910	901	894	914	898	992	273	500	540	1	1	198407845	1772	-0.53	0.17	12	0.52	-1680.00	5124.00	3036	20231005	-70.59	875	20240925	2.06	2314	-61.41	20240105	875	2.06	20240925	2180	-59.04	20240416	156	472.44	20240306	N	003060	500	992 억	2052542	N	N	45	N	N
99	20241015	140141	57	100.00	KOSPI	의약품	N	N	N	N	N	893	-17	5	-1.87	820001389	914467	130.28	918	918	890	1183	637	910	896.70	1.03	-179392	926	917	910	901	894	914	898	992	273	500	540	1	1	198407845	1772	-0.53	0.17	12	0.46	-1680.00	5124.00	3036	20231005	-70.59	875	20240925	2.06	2314	-61.41	20240105	875	2.06	20240925	2180	-59.04	20240416	156	472.44	20240306	N	003060	500	992 억	2052542	N	N	45	N	N
100	20241015	130141	57	100.00	KOSPI	의약품	N	N	N	N	N	893	-17	5	-1.87	742081533	827129	117.83	918	918	890	1183	637	910	897.18	1.03	-173239	926	917	910	901	894	914	898	992	273	500	540	1	1	198407845	1772	-0.53	0.17	12	0.42	-1680.00	5124.00	3036	20231005	-70.59	875	20240925	2.06	2314	-61.41	20240105	875	2.06	20240925	2180	-59.04	20240416	156	472.44	20240306	N	003060	500	992 억	2052542	N	N	45	N	N
101	20241015	120141	57	100.00	KOSPI	의약품	N	N	N	N	N	897	-13	5	-1.43	586072102	652224	92.92	918	918	890	1183	637	910	898.57	1.03	-168573	926	917	910	901	894	914	898	992	273	500	540	1	1	198407845	1780	-0.53	0.18	12	0.33	-1680.00	5124.00	3036	20231005	-70.45	875	20240925	2.51	2314	-61.24	20240105	875	2.51	20240925	2180	-58.85	20240416	156	475.00	20240306	N	003060	500	992 억	2052542	N	N	45	N	N
102	20241015	110141	57	100.00	KOSPI	의약품	N	N	N	N	N	900	-10	5	-1.10	406789511	451737	64.36	918	918	894	1183	637	910	900.50	1.03	-102449	926	917	910	901	894	914	898	992	273	500	540	1	1	198407845	1786	-0.54	0.18	12	0.23	-1680.00	5124.00	3036	20231005	-70.36	875	20240925	2.86	2314	-61.11	20240105	875	2.86	20240925	2180	-58.72	20240416	156	476.92	20240306	N	003060	500	992 억	2052542	N	N	45	N	N
103	20241015	100142	57	100.00	KOSPI	의약품	N	N	N	N	N	900	-10	5	-1.10	276280265	306288	43.63	918	918	894	1183	637	910	902.03	1.03	-81902	926	917	910	901	894	914	898	992	273	500	540	1	1	198407845	1786	-0.54	0.18	12	0.15	-1680.00	5124.00	3036	20231005	-70.36	875	20240925	2.86	2314	-61.11	20240105	875	2.86	20240925	2180	-58.72	20240416	156	476.92	20240306	N	003060	500	992 억	2052542	N	N	45	N	N
104	20241015	090140	57	100.00	KOSPI	의약품	N	N	N	N	N	915	5	2	0.55	12753166	13895	1.98	918	918	915	1183	637	910	917.82	1.03	-4823	926	917	910	901	894	914	898	992	273	500	540	1	1	198407845	1815	-0.54	0.18	12	0.01	-1680.00	5124.00	3036	20231005	-69.86	875	20240925	4.57	2314	-60.46	20240105	875	4.57	20240925	2180	-58.03	20240416	156	486.54	20240306	N	003060	500	992 억	2052542	N	N	45	N	N
105	20241014	160138	57	100.00	KOSPI	의약품	N	N	N	N	N	910	1	2	0.11	637989135	700723	29.57	914	919	903	1181	637	909	910.47	1.15	-241646	959	933	921	895	883	928	890	992	272	500	540	1	1	198407845	1806	-0.54	0.18	12	0.35	-1680.00	5124.00	3036	20231005	-70.03	875	20240925	4.00	2314	-60.67	20240105	875	4.00	20240925	2180	-58.26	20240416	156	483.33	20240306	N	003060	500	992 억	2279564	N	N	45	N	N
106	20241014	150139	57	100.00	KOSPI	의약품	N	N	N	N	N	913	4	2	0.44	596280069	654919	27.64	914	919	903	1181	637	909	910.46	1.15	-249007	959	933	921	895	883	928	890	992	272	500	540	1	1	198407845	1811	-0.54	0.18	12	0.33	-1680.00	5124.00	3036	20231005	-69.93	875	20240925	4.34	2314	-60.54	20240105	875	4.34	20240925	2180	-58.12	20240416	156	485.26	20240306	N	003060	500	992 억	2279564	N	N	0	N	N
107	20241014	140140	57	100.00	KOSPI	의약품	N	N	N	N	N	908	-1	5	-0.11	543827592	597426	25.21	914	919	903	1181	637	909	910.28	1.15	-253434	959	933	921	895	883	928	890	992	272	500	540	1	1	198407845	1802	-0.54	0.18	12	0.30	-1680.00	5124.00	3036	20231005	-70.09	875	20240925	3.77	2314	-60.76	20240105	875	3.77	20240925	2180	-58.35	20240416	156	482.05	20240306	N	003060	500	992 억	2279564	N	N	0	N	N
108	20241014	130139	57	100.00	KOSPI	의약품	N	N	N	N	N	909	0	3	0.00	471277124	517385	21.83	914	919	905	1181	637	909	910.88	1.15	-203511	959	933	921	895	883	928	890	992	272	500	540	1	1	198407845	1804	-0.54	0.18	12	0.26	-1680.00	5124.00	3036	20231005	-70.06	875	20240925	3.89	2314	-60.72	20240105	875	3.89	20240925	2180	-58.30	20240416	156	482.69	20240306	N	003060	500	992 억	2279564	N	N	0	N	N
109	20241014	120140	57	100.00	KOSPI	의약품	N	N	N	N	N	911	2	2	0.22	385861714	423219	17.86	914	919	906	1181	637	909	911.73	1.15	-190761	959	933	921	895	883	928	890	992	272	500	540	1	1	198407845	1807	-0.54	0.18	12	0.21	-1680.00	5124.00	3036	20231005	-69.99	875	20240925	4.11	2314	-60.63	20240105	875	4.11	20240925	2180	-58.21	20240416	156	483.97	20240306	N	003060	500	992 억	2279564	N	N	0	N	N
110	20241014	110140	57	100.00	KOSPI	의약품	N	N	N	N	N	913	4	2	0.44	316256330	346676	14.63	914	919	906	1181	637	909	912.25	1.15	-176884	959	933	921	895	883	928	890	992	272	500	540	1	1	198407845	1811	-0.54	0.18	12	0.17	-1680.00	5124.00	3036	20231005	-69.93	875	20240925	4.34	2314	-60.54	20240105	875	4.34	20240925	2180	-58.12	20240416	156	485.26	20240306	N	003060	500	992 억	2279564	N	N	0	N	N
111	20241014	100139	57	100.00	KOSPI	의약품	N	N	N	N	N	914	5	2	0.55	272165364	298432	12.59	914	919	906	1181	637	909	911.98	1.15	-165945	959	933	921	895	883	928	890	992	272	500	540	1	1	198407845	1813	-0.54	0.18	12	0.15	-1680.00	5124.00	3036	20231005	-69.89	875	20240925	4.46	2314	-60.50	20240105	875	4.46	20240925	2180	-58.07	20240416	156	485.90	20240306	N	003060	500	992 억	2279564	N	N	0	N	N
112	20241014	090140	57	100.00	KOSPI	의약품	N	N	N	N	N	916	7	2	0.77	9166987	10061	0.42	914	916	910	1181	637	909	911.14	1.15	-213	959	933	921	895	883	928	890	992	272	500	540	1	1	198407845	1817	-0.55	0.18	12	0.01	-1680.00	5124.00	3036	20231005	-69.83	875	20240925	4.69	2314	-60.41	20240105	875	4.69	20240925	2180	-57.98	20240416	156	487.18	20240306	N	003060	500	992 억	2279564	N	N	0	N	N
113	20241011	160138	57	100.00	KOSPI	의약품	N	N	N	N	N	909	4	2	0.44	2188660625	2360136	153.22	912	947	909	1176	634	905	927.35	0.81	69655	938	921	909	892	880	930	901	992	271	500	540	1	1	198407845	1804	-0.54	0.18	12	1.19	-1680.00	5124.00	3036	20231005	-70.06	875	20240925	3.89	2314	-60.72	20240105	875	3.89	20240925	2180	-58.30	20240416	156	482.69	20240306	N	003060	500	992 억	1614411	N	N	0	N	N
114	20241011	150138	57	100.00	KOSPI	의약품	N	N	N	N	N	916	11	2	1.22	2138800545	2305389	149.66	912	947	909	1176	634	905	927.74	0.81	75581	938	921	909	892	880	930	901	992	271	500	540	1	1	198407845	1817	-0.55	0.18	12	1.16	-1680.00	5124.00	3036	20231005	-69.83	875	20240925	4.69	2314	-60.41	20240105	875	4.69	20240925	2180	-57.98	20240416	156	487.18	20240306	N	003060	500	992 억	1614411	N	N	0	N	N
115	20241011	140139	57	100.00	KOSPI	의약품	N	N	N	N	N	918	13	2	1.44	2006182151	2160039	140.23	912	947	911	1176	634	905	928.77	0.81	100835	938	921	909	892	880	930	901	992	271	500	540	1	1	198407845	1821	-0.55	0.18	12	1.09	-1680.00	5124.00	3036	20231005	-69.76	875	20240925	4.91	2314	-60.33	20240105	875	4.91	20240925	2180	-57.89	20240416	156	488.46	20240306	N	003060	500	992 억	1614411	N	N	0	N	N
116	20241011	130139	57	100.00	KOSPI	의약품	N	N	N	N	N	925	20	2	2.21	1893967642	2037970	132.30	912	947	911	1176	634	905	929.34	0.81	124886	938	921	909	892	880	930	901	992	271	500	540	1	1	198407845	1835	-0.55	0.18	12	1.03	-1680.00	5124.00	3036	20231005	-69.53	875	20240925	5.71	2314	-60.03	20240105	875	5.71	20240925	2180	-57.57	20240416	156	492.95	20240306	N	003060	500	992 억	1614411	N	N	0	N	N
117	20241011	120139	57	100.00	KOSPI	의약품	N	N	N	N	N	929	24	2	2.65	1786797051	1922107	124.78	912	947	911	1176	634	905	929.60	0.81	124325	938	921	909	892	880	930	901	992	271	500	540	1	1	198407845	1843	-0.55	0.18	12	0.97	-1680.00	5124.00	3036	20231005	-69.40	875	20240925	6.17	2314	-59.85	20240105	875	6.17	20240925	2180	-57.39	20240416	156	495.51	20240306	N	003060	500	992 억	1614411	N	N	0	N	N
118	20241011	110139	57	100.00	KOSPI	의약품	N	N	N	N	N	928	23	2	2.54	1706724767	1835811	119.18	912	947	911	1176	634	905	929.68	0.81	135307	938	921	909	892	880	930	901	992	271	500	540	1	1	198407845	1841	-0.55	0.18	12	0.93	-1680.00	5124.00	3036	20231005	-69.43	875	20240925	6.06	2314	-59.90	20240105	875	6.06	20240925	2180	-57.43	20240416	156	494.87	20240306	N	003060	500	992 억	1614411	N	N	0	N	N
119	20241011	100144	57	100.00	KOSPI	의약품	N	N	N	N	N	930	25	2	2.76	1282400434	1379970	89.59	912	947	911	1176	634	905	929.30	0.81	122776	938	921	909	892	880	930	901	992	271	500	540	1	1	198407845	1845	-0.55	0.18	12	0.70	-1680.00	5124.00	3036	20231005	-69.37	875	20240925	6.29	2314	-59.81	20240105	875	6.29	20240925	2180	-57.34	20240416	156	496.15	20240306	N	003060	500	992 억	1614411	N	N	0	N	N
120	20241011	090139	57	100.00	KOSPI	의약품	N	N	N	N	N	911	6	2	0.66	4510050	4937	0.32	912	915	911	1176	634	905	913.52	0.81	-2685	938	921	909	892	880	930	901	992	271	500	540	1	1	198407845	1807	-0.54	0.18	12	0.00	-1680.00	5124.00	3036	20231005	-69.99	875	20240925	4.11	2314	-60.63	20240105	875	4.11	20240925	2180	-58.21	20240416	156	483.97	20240306	N	003060	500	992 억	1614411	N	N	0	N	N
121	20241010	160141	57	100.00	KOSPI	의약품	N	N	N	N	N	905	13	2	1.46	1397400770	1530882	154.98	903	926	897	1159	625	892	912.81	0.71	178481	932	912	900	880	868	906	874	992	267	500	530	1	1	198407845	1796	-0.54	0.18	12	0.77	-1680.00	5124.00	3036	20231005	-70.19	875	20240925	3.43	2314	-60.89	20240105	875	3.43	20240925	2180	-58.49	20240416	156	480.13	20240306	N	003060	500	992 억	1403302	N	N	3	N	N
122	20241010	150142	57	100.00	KOSPI	의약품	N	N	N	N	N	904	12	2	1.35	1359089500	1488543	150.70	903	926	897	1159	625	892	913.03	0.71	182730	932	912	900	880	868	906	874	992	267	500	530	1	1	198407845	1794	-0.54	0.18	12	0.75	-1680.00	5124.00	3036	20231005	-70.22	875	20240925	3.31	2314	-60.93	20240105	875	3.31	20240925	2180	-58.53	20240416	156	479.49	20240306	N	003060	500	992 억	1403302	N	N	3	N	N
123	20241010	140141	57	100.00	KOSPI	의약품	N	N	N	N	N	908	16	2	1.79	1267600064	1387552	140.47	903	926	897	1159	625	892	913.55	0.71	191546	932	912	900	880	868	906	874	992	267	500	530	1	1	198407845	1802	-0.54	0.18	12	0.70	-1680.00	5124.00	3036	20231005	-70.09	875	20240925	3.77	2314	-60.76	20240105	875	3.77	20240925	2180	-58.35	20240416	156	482.05	20240306	N	003060	500	992 억	1403302	N	N	3	N	N
124	20241010	130141	57	100.00	KOSPI	의약품	N	N	N	N	N	910	18	2	2.02	1173440757	1283821	129.97	903	926	897	1159	625	892	914.02	0.71	204012	932	912	900	880	868	906	874	992	267	500	530	1	1	198407845	1806	-0.54	0.18	12	0.65	-1680.00	5124.00	3036	20231005	-70.03	875	20240925	4.00	2314	-60.67	20240105	875	4.00	20240925	2180	-58.26	20240416	156	483.33	20240306	N	003060	500	992 억	1403302	N	N	3	N	N
125	20241010	120141	57	100.00	KOSPI	의약품	N	N	N	N	N	907	15	2	1.68	1058886497	1157907	117.23	903	926	897	1159	625	892	914.48	0.71	215873	932	912	900	880	868	906	874	992	267	500	530	1	1	198407845	1800	-0.54	0.18	12	0.58	-1680.00	5124.00	3036	20231005	-70.13	875	20240925	3.66	2314	-60.80	20240105	875	3.66	20240925	2180	-58.39	20240416	156	481.41	20240306	N	003060	500	992 억	1403302	N	N	3	N	N
126	20241010	110140	57	100.00	KOSPI	의약품	N	N	N	N	N	916	24	2	2.69	885215615	967314	97.93	903	926	897	1159	625	892	915.13	0.71	210796	932	912	900	880	868	906	874	992	267	500	530	1	1	198407845	1817	-0.55	0.18	12	0.49	-1680.00	5124.00	3036	20231005	-69.83	875	20240925	4.69	2314	-60.41	20240105	875	4.69	20240925	2180	-57.98	20240416	156	487.18	20240306	N	003060	500	992 억	1403302	N	N	3	N	N
127	20241010	100141	57	100.00	KOSPI	의약품	N	N	N	N	N	910	18	2	2.02	692933518	755928	76.53	903	926	897	1159	625	892	916.67	0.71	211626	932	912	900	880	868	906	874	992	267	500	530	1	1	198407845	1806	-0.54	0.18	12	0.38	-1680.00	5124.00	3036	20231005	-70.03	875	20240925	4.00	2314	-60.67	20240105	875	4.00	20240925	2180	-58.26	20240416	156	483.33	20240306	N	003060	500	992 억	1403302	N	N	3	N	N
128	20241010	090140	57	100.00	KOSPI	의약품	N	N	N	N	N	905	13	2	1.46	17930572	19899	2.01	903	905	897	1159	625	892	901.08	0.71	-7606	932	912	900	880	868	906	874	992	267	500	530	1	1	198407845	1796	-0.54	0.18	12	0.01	-1680.00	5124.00	3036	20231005	-70.19	875	20240925	3.43	2314	-60.89	20240105	875	3.43	20240925	2180	-58.49	20240416	156	480.13	20240306	N	003060	500	992 억	1403302	N	N	3	N	N
129	20241008	160141	57	100.00	KOSPI	의약품	N	N	N	N	N	892	-18	5	-1.98	873559211	970323	83.46	910	920	888	1183	637	910	900.32	0.75	-107340	948	928	913	893	878	921	886	992	273	500	540	1	1	198407845	1770	-0.53	0.17	12	0.49	-1680.00	5124.00	3036	20231005	-70.62	875	20240925	1.94	2314	-61.45	20240105	875	1.94	20240925	2180	-59.08	20240416	156	471.79	20240306	N	003060	500	992 억	1482371	N	N	3	N	N
130	20241008	150141	57	100.00	KOSPI	의약품	N	N	N	N	N	893	-17	5	-1.87	753737836	835901	71.90	910	920	888	1183	637	910	901.71	0.75	-72404	948	928	913	893	878	921	886	992	273	500	540	1	1	198407845	1772	-0.53	0.17	12	0.42	-1680.00	5124.00	3036	20231005	-70.59	875	20240925	2.06	2314	-61.41	20240105	875	2.06	20240925	2180	-59.04	20240416	156	472.44	20240306	N	003060	500	992 억	1482371	N	N	7	N	N
131	20241008	140141	57	100.00	KOSPI	의약품	N	N	N	N	N	902	-8	5	-0.88	635757925	704192	60.57	910	920	888	1183	637	910	902.82	0.75	-44042	948	928	913	893	878	921	886	992	273	500	540	1	1	198407845	1790	-0.54	0.18	12	0.35	-1680.00	5124.00	3036	20231005	-70.29	875	20240925	3.09	2314	-61.02	20240105	875	3.09	20240925	2180	-58.62	20240416	156	478.21	20240306	N	003060	500	992 억	1482371	N	N	7	N	N
132	20241008	130141	57	100.00	KOSPI	의약품	N	N	N	N	N	895	-15	5	-1.65	542175828	600032	51.61	910	920	888	1183	637	910	903.58	0.75	-45381	948	928	913	893	878	921	886	992	273	500	540	1	1	198407845	1776	-0.53	0.17	12	0.30	-1680.00	5124.00	3036	20231005	-70.52	875	20240925	2.29	2314	-61.32	20240105	875	2.29	20240925	2180	-58.94	20240416	156	473.72	20240306	N	003060	500	992 억	1482371	N	N	7	N	N
133	20241008	120140	57	100.00	KOSPI	의약품	N	N	N	N	N	901	-9	5	-0.99	292100689	321166	27.62	910	920	901	1183	637	910	909.50	0.75	13401	948	928	913	893	878	921	886	992	273	500	540	1	1	198407845	1788	-0.54	0.18	12	0.16	-1680.00	5124.00	3036	20231005	-70.32	875	20240925	2.97	2314	-61.06	20240105	875	2.97	20240925	2180	-58.67	20240416	156	477.56	20240306	N	003060	500	992 억	1482371	N	N	7	N	N
134	20241008	110140	57	100.00	KOSPI	의약품	N	N	N	N	N	909	-1	5	-0.11	185179294	202934	17.46	910	920	903	1183	637	910	912.51	0.75	28302	948	928	913	893	878	921	886	992	273	500	540	1	1	198407845	1804	-0.54	0.18	12	0.10	-1680.00	5124.00	3036	20231005	-70.06	875	20240925	3.89	2314	-60.72	20240105	875	3.89	20240925	2180	-58.30	20240416	156	482.69	20240306	N	003060	500	992 억	1482371	N	N	7	N	N
135	20241008	100141	57	100.00	KOSPI	의약품	N	N	N	N	N	916	6	2	0.66	116073608	127033	10.93	910	920	903	1183	637	910	913.73	0.75	30899	948	928	913	893	878	921	886	992	273	500	540	1	1	198407845	1817	-0.55	0.18	12	0.06	-1680.00	5124.00	3036	20231005	-69.83	875	20240925	4.69	2314	-60.41	20240105	875	4.69	20240925	2180	-57.98	20240416	156	487.18	20240306	N	003060	500	992 억	1482371	N	N	7	N	N
136	20241008	090140	57	100.00	KOSPI	의약품	N	N	N	N	N	909	-1	5	-0.11	1699472	1868	0.16	910	910	909	1183	637	910	909.76	0.75	-577	948	928	913	893	878	921	886	992	273	500	540	1	1	198407845	1804	-0.54	0.18	12	0.00	-1680.00	5124.00	3036	20231005	-70.06	875	20240925	3.89	2314	-60.72	20240105	875	3.89	20240925	2180	-58.30	20240416	156	482.69	20240306	N	003060	500	992 억	1482371	N	N	7	N	N
137	20241007	160140	57	100.00	KOSPI	의약품	N	N	N	N	N	910	8	2	0.89	1052582479	1155305	132.25	919	933	898	1172	632	902	911.23	0.66	172445	927	914	902	889	877	921	896	992	270	500	540	1	1	198407845	1806	-0.54	0.18	12	0.58	-1680.00	5124.00	3036	20231005	-70.03	875	20240925	4.00	2314	-60.67	20240105	875	4.00	20240925	2180	-58.26	20240416	156	483.33	20240306	N	003060	500	992 억	1305394	N	N	7	N	N
138	20241007	150141	57	100.00	KOSPI	의약품	N	N	N	N	N	911	9	2	1.00	908509578	996994	114.13	919	933	898	1172	632	902	911.25	0.66	177027	927	914	902	889	877	921	896	992	270	500	540	1	1	198407845	1807	-0.54	0.18	12	0.50	-1680.00	5124.00	3036	20231005	-69.99	875	20240925	4.11	2314	-60.63	20240105	875	4.11	20240925	2180	-58.21	20240416	156	483.97	20240306	N	003060	500	992 억	1305394	N	N	0	N	N
139	20241007	140156	57	100.00	KOSPI	의약품	N	N	N	N	N	908	6	2	0.67	846617100	928951	106.34	919	933	898	1172	632	902	911.37	0.66	169471	927	914	902	889	877	921	896	992	270	500	540	1	1	198407845	1802	-0.54	0.18	12	0.47	-1680.00	5124.00	3036	20231005	-70.09	875	20240925	3.77	2314	-60.76	20240105	875	3.77	20240925	2180	-58.35	20240416	156	482.05	20240306	N	003060	500	992 억	1305394	N	N	0	N	N
140	20241007	130139	57	100.00	KOSPI	의약품	N	N	N	N	N	914	12	2	1.33	730247848	801131	91.70	919	933	898	1172	632	902	911.52	0.66	107021	927	914	902	889	877	921	896	992	270	500	540	1	1	198407845	1813	-0.54	0.18	12	0.40	-1680.00	5124.00	3036	20231005	-69.89	875	20240925	4.46	2314	-60.50	20240105	875	4.46	20240925	2180	-58.07	20240416	156	485.90	20240306	N	003060	500	992 억	1305394	N	N	0	N	N
141	20241007	120153	57	100.00	KOSPI	의약품	N	N	N	N	N	910	8	2	0.89	687808922	754624	86.38	919	933	898	1172	632	902	911.46	0.66	104602	927	914	902	889	877	921	896	992	270	500	540	1	1	198407845	1806	-0.54	0.18	12	0.38	-1680.00	5124.00	3036	20231005	-70.03	875	20240925	4.00	2314	-60.67	20240105	875	4.00	20240925	2180	-58.26	20240416	156	483.33	20240306	N	003060	500	992 억	1305394	N	N	0	N	N
142	20241007	110138	57	100.00	KOSPI	의약품	N	N	N	N	N	913	11	2	1.22	668340412	733262	83.94	919	933	898	1172	632	902	911.46	0.66	94100	927	914	902	889	877	921	896	992	270	500	540	1	1	198407845	1811	-0.54	0.18	12	0.37	-1680.00	5124.00	3036	20231005	-69.93	875	20240925	4.34	2314	-60.54	20240105	875	4.34	20240925	2180	-58.12	20240416	156	485.26	20240306	N	003060	500	992 억	1305394	N	N	0	N	N
143	20241007	100135	57	100.00	KOSPI	의약품	N	N	N	N	N	905	3	2	0.33	453139158	497269	56.92	919	933	898	1172	632	902	911.26	0.66	32465	927	914	902	889	877	921	896	992	270	500	540	1	1	198407845	1796	-0.54	0.18	12	0.25	-1680.00	5124.00	3036	20231005	-70.19	875	20240925	3.43	2314	-60.89	20240105	875	3.43	20240925	2180	-58.49	20240416	156	480.13	20240306	N	003060	500	992 억	1305394	N	N	0	N	N
144	20241007	090135	57	100.00	KOSPI	의약품	N	N	N	N	N	933	31	2	3.44	58375135	63057	7.22	919	933	916	1172	632	902	925.75	0.66	-9182	927	914	902	889	877	921	896	992	270	500	540	1	1	198407845	1851	-0.56	0.18	12	0.03	-1680.00	5124.00	3036	20231005	-69.27	875	20240925	6.63	2314	-59.68	20240105	875	6.63	20240925	2180	-57.20	20240416	156	498.08	20240306	N	003060	500	992 억	1305394	N	N	0	N	N
145	20241004	160136	57	100.00	KOSPI	의약품	N	N	N	N	N	902	7	2	0.78	781279327	868806	58.48	896	915	890	1163	627	895	899.26	0.67	-13566	921	907	899	885	877	904	882	992	268	500	530	1	1	198407845	1790	-0.54	0.18	12	0.44	-1680.00	5124.00	3036	20231005	-70.29	875	20240925	3.09	2314	-61.02	20240105	875	3.09	20240925	2180	-58.62	20240416	156	478.21	20240306	N	003060	500	992 억	1321321	N	N	0	N	N
146	20241004	150136	57	100.00	KOSPI	의약품	N	N	N	N	N	901	6	2	0.67	750525705	834697	56.18	896	915	890	1163	627	895	899.16	0.67	-20384	921	907	899	885	877	904	882	992	268	500	530	1	1	198407845	1788	-0.54	0.18	12	0.42	-1680.00	5124.00	3036	20231005	-70.32	875	20240925	2.97	2314	-61.06	20240105	875	2.97	20240925	2180	-58.67	20240416	156	477.56	20240306	N	003060	500	992 억	1321321	N	N	0	N	N
147	20241004	140136	57	100.00	KOSPI	의약품	N	N	N	N	N	894	-1	5	-0.11	618067871	687545	46.28	896	915	890	1163	627	895	898.95	0.67	-18988	921	907	899	885	877	904	882	992	268	500	530	1	1	198407845	1774	-0.53	0.17	12	0.35	-1680.00	5124.00	3036	20231005	-70.55	875	20240925	2.17	2314	-61.37	20240105	875	2.17	20240925	2180	-58.99	20240416	156	473.08	20240306	N	003060	500	992 억	1321321	N	N	0	N	N
148	20241004	130136	57	100.00	KOSPI	의약품	N	N	N	N	N	895	0	3	0.00	483558381	537126	36.15	896	915	890	1163	627	895	900.27	0.67	21651	921	907	899	885	877	904	882	992	268	500	530	1	1	198407845	1776	-0.53	0.17	12	0.27	-1680.00	5124.00	3036	20231005	-70.52	875	20240925	2.29	2314	-61.32	20240105	875	2.29	20240925	2180	-58.94	20240416	156	473.72	20240306	N	003060	500	992 억	1321321	N	N	0	N	N
149	20241004	120137	57	100.00	KOSPI	의약품	N	N	N	N	N	909	14	2	1.56	321626955	357012	24.03	896	915	890	1163	627	895	900.89	0.67	22280	921	907	899	885	877	904	882	992	268	500	530	1	1	198407845	1804	-0.54	0.18	12	0.18	-1680.00	5124.00	3036	20231005	-70.06	875	20240925	3.89	2314	-60.72	20240105	875	3.89	20240925	2180	-58.30	20240416	156	482.69	20240306	N	003060	500	992 억	1321321	N	N	0	N	N
150	20241004	110136	57	100.00	KOSPI	의약품	N	N	N	N	N	910	15	2	1.68	265959440	295739	19.90	896	915	890	1163	627	895	899.30	0.67	-4327	921	907	899	885	877	904	882	992	268	500	530	1	1	198407845	1806	-0.54	0.18	12	0.15	-1680.00	5124.00	3036	20231005	-70.03	875	20240925	4.00	2314	-60.67	20240105	875	4.00	20240925	2180	-58.26	20240416	156	483.33	20240306	N	003060	500	992 억	1321321	N	N	0	N	N
151	20241004	100136	57	100.00	KOSPI	의약품	N	N	N	N	N	898	3	2	0.34	141581710	158217	10.65	896	900	890	1163	627	895	894.86	0.67	-36491	921	907	899	885	877	904	882	992	268	500	530	1	1	198407845	1782	-0.53	0.18	12	0.08	-1680.00	5124.00	3036	20231005	-70.42	875	20240925	2.63	2314	-61.19	20240105	875	2.63	20240925	2180	-58.81	20240416	156	475.64	20240306	N	003060	500	992 억	1321321	N	N	0	N	N
152	20241004	090135	57	100.00	KOSPI	의약품	N	N	N	N	N	893	-2	5	-0.22	10714269	11972	0.81	896	898	893	1163	627	895	894.94	0.67	-9572	921	907	899	885	877	904	882	992	268	500	530	1	1	198407845	1772	-0.53	0.17	12	0.01	-1680.00	5124.00	3036	20231005	-70.59	875	20240925	2.06	2314	-61.41	20240105	875	2.06	20240925	2180	-59.04	20240416	156	472.44	20240306	N	003060	500	992 억	1321321	N	N	0	N	N
153	20241002	160135	57	100.00	KOSPI	의약품	N	N	N	N	N	895	-19	5	-2.08	1328986638	1477333	202.40	913	913	891	1188	640	914	899.59	0.77	-220784	946	930	914	898	882	938	906	992	274	500	540	1	1	198407845	1776	-0.53	0.17	12	0.74	-1680.00	5124.00	3036	20231005	-70.52	875	20240925	2.29	2314	-61.32	20240105	875	2.29	20240925	2180	-58.94	20240416	156	473.72	20240306	N	003060	500	992 억	1525219	N	N	3	N	N
154	20241002	150137	57	100.00	KOSPI	의약품	N	N	N	N	N	898	-16	5	-1.75	1279000099	1421516	194.75	913	913	891	1188	640	914	899.74	0.77	-206392	946	930	914	898	882	938	906	992	274	500	540	1	1	198407845	1782	-0.53	0.18	12	0.72	-1680.00	5124.00	3036	20231005	-70.42	875	20240925	2.63	2314	-61.19	20240105	875	2.63	20240925	2180	-58.81	20240416	156	475.64	20240306	N	003060	500	992 억	1525219	N	N	3	N	N
155	20241002	140136	57	100.00	KOSPI	의약품	N	N	N	N	N	899	-15	5	-1.64	996280566	1106949	151.65	913	913	891	1188	640	914	900.02	0.77	-175751	946	930	914	898	882	938	906	992	274	500	540	1	1	198407845	1784	-0.54	0.18	12	0.56	-1680.00	5124.00	3036	20231005	-70.39	875	20240925	2.74	2314	-61.15	20240105	875	2.74	20240925	2180	-58.76	20240416	156	476.28	20240306	N	003060	500	992 억	1525219	N	N	3	N	N
156	20241002	130136	57	100.00	KOSPI	의약품	N	N	N	N	N	909	-5	5	-0.55	890790201	989916	135.62	913	913	891	1188	640	914	899.86	0.77	-184751	946	930	914	898	882	938	906	992	274	500	540	1	1	198407845	1804	-0.54	0.18	12	0.50	-1680.00	5124.00	3036	20231005	-70.06	875	20240925	3.89	2314	-60.72	20240105	875	3.89	20240925	2180	-58.30	20240416	156	482.69	20240306	N	003060	500	992 억	1525219	N	N	3	N	N
157	20241002	120135	57	100.00	KOSPI	의약품	N	N	N	N	N	909	-5	5	-0.55	807969727	898727	123.13	913	913	891	1188	640	914	899.02	0.77	-197128	946	930	914	898	882	938	906	992	274	500	540	1	1	198407845	1804	-0.54	0.18	12	0.45	-1680.00	5124.00	3036	20231005	-70.06	875	20240925	3.89	2314	-60.72	20240105	875	3.89	20240925	2180	-58.30	20240416	156	482.69	20240306	N	003060	500	992 억	1525219	N	N	3	N	N
158	20241002	110134	57	100.00	KOSPI	의약품	N	N	N	N	N	902	-12	5	-1.31	672563503	749461	102.68	913	913	891	1188	640	914	897.40	0.77	-206354	946	930	914	898	882	938	906	992	274	500	540	1	1	198407845	1790	-0.54	0.18	12	0.38	-1680.00	5124.00	3036	20231005	-70.29	875	20240925	3.09	2314	-61.02	20240105	875	3.09	20240925	2180	-58.62	20240416	156	478.21	20240306	N	003060	500	992 억	1525219	N	N	3	N	N
159	20241002	100135	57	100.00	KOSPI	의약품	N	N	N	N	N	897	-17	5	-1.86	574446118	640287	87.72	913	913	891	1188	640	914	897.17	0.77	-202685	946	930	914	898	882	938	906	992	274	500	540	1	1	198407845	1780	-0.53	0.18	12	0.32	-1680.00	5124.00	3036	20231005	-70.45	875	20240925	2.51	2314	-61.24	20240105	875	2.51	20240925	2180	-58.85	20240416	156	475.00	20240306	N	003060	500	992 억	1525219	N	N	3	N	N
160	20241002	090134	57	100.00	KOSPI	의약품	N	N	N	N	N	906	-8	5	-0.88	38941256	43057	5.90	913	913	896	1188	640	914	904.41	0.77	-12254	946	930	914	898	882	938	906	992	274	500	540	1	1	198407845	1798	-0.54	0.18	12	0.02	-1680.00	5124.00	3036	20231005	-70.16	875	20240925	3.54	2314	-60.85	20240105	875	3.54	20240925	2180	-58.44	20240416	156	480.77	20240306	N	003060	500	992 억	1525219	N	N	3	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History