KissMeData/000220/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160104	57	100.00	KOSPI		의약품	N	N	N	N	N	4320	-80	5	-1.82	615940255	138333	110.58	4370	4620	4320	5720	3080	4400	4452.62	0.78	19541	4543	4471	4408	4336	4273	4440	4305	176	1320	1000	3250	5	1	17032351	736	-14.30	0.70	12	0.81	-302.00	6203.00	6880	20221214	-37.21	4160	20231020	3.85	6600	-34.55	20230102	4160	3.85	20231020	6880	-37.21	20221214	4160	3.85	20231020	2.16	N	000220	1000	176 억	132181	N	N	0	N	N
3	20231031	150104	57	100.00	KOSPI		의약품	N	N	N	N	N	4385	-15	5	-0.34	571597640	128100	102.40	4370	4620	4340	5720	3080	4400	4462.12	0.78	19415	4543	4471	4408	4336	4273	4440	4305	176	1320	1000	3250	5	1	17032351	747	-14.52	0.71	12	0.75	-302.00	6203.00	6880	20221214	-36.26	4160	20231020	5.41	6600	-33.56	20230102	4160	5.41	20231020	6880	-36.26	20221214	4160	5.41	20231020	2.16	N	000220	1000	176 억	132181	N	N	0	N	N
4	20231031	140104	57	100.00	KOSPI		의약품	N	N	N	N	N	4360	-40	5	-0.91	527527000	117984	94.31	4370	4620	4355	5720	3080	4400	4471.17	0.78	19823	4543	4471	4408	4336	4273	4440	4305	176	1320	1000	3250	5	1	17032351	743	-14.44	0.70	12	0.69	-302.00	6203.00	6880	20221214	-36.63	4160	20231020	4.81	6600	-33.94	20230102	4160	4.81	20231020	6880	-36.63	20221214	4160	4.81	20231020	2.16	N	000220	1000	176 억	132181	N	N	0	N	N
5	20231031	130104	57	100.00	KOSPI		의약품	N	N	N	N	N	4380	-20	5	-0.45	496794155	110961	88.70	4370	4620	4365	5720	3080	4400	4477.20	0.78	20828	4543	4471	4408	4336	4273	4440	4305	176	1320	1000	3250	5	1	17032351	746	-14.50	0.71	12	0.65	-302.00	6203.00	6880	20221214	-36.34	4160	20231020	5.29	6600	-33.64	20230102	4160	5.29	20231020	6880	-36.34	20221214	4160	5.29	20231020	2.16	N	000220	1000	176 억	132181	N	N	0	N	N
6	20231031	120104	57	100.00	KOSPI		의약품	N	N	N	N	N	4415	15	2	0.34	447898020	99824	79.80	4370	4620	4370	5720	3080	4400	4486.88	0.78	24249	4543	4471	4408	4336	4273	4440	4305	176	1320	1000	3250	5	1	17032351	752	-14.62	0.71	12	0.59	-302.00	6203.00	6880	20221214	-35.83	4160	20231020	6.13	6600	-33.11	20230102	4160	6.13	20231020	6880	-35.83	20221214	4160	6.13	20231020	2.16	N	000220	1000	176 억	132181	N	N	0	N	N
7	20231031	110103	57	100.00	KOSPI		의약품	N	N	N	N	N	4500	100	2	2.27	347612605	77177	61.69	4370	4620	4370	5720	3080	4400	4504.10	0.78	24897	4543	4471	4408	4336	4273	4440	4305	176	1320	1000	3250	5	1	17032351	766	-14.90	0.73	12	0.45	-302.00	6203.00	6880	20221214	-34.59	4160	20231020	8.17	6600	-31.82	20230102	4160	8.17	20231020	6880	-34.59	20221214	4160	8.17	20231020	2.16	N	000220	1000	176 억	132181	N	N	0	N	N
8	20231031	100104	57	100.00	KOSPI		의약품	N	N	N	N	N	4485	85	2	1.93	302279950	67037	53.59	4370	4620	4370	5720	3080	4400	4509.15	0.78	25276	4543	4471	4408	4336	4273	4440	4305	176	1320	1000	3250	5	1	17032351	764	-14.85	0.72	12	0.39	-302.00	6203.00	6880	20221214	-34.81	4160	20231020	7.81	6600	-32.05	20230102	4160	7.81	20231020	6880	-34.81	20221214	4160	7.81	20231020	2.16	N	000220	1000	176 억	132181	N	N	0	N	N
9	20231031	090104	57	100.00	KOSPI		의약품	N	N	N	N	N	4420	20	2	0.45	12234450	2795	2.23	4370	4420	4370	5720	3080	4400	4377.26	0.78	57	4543	4471	4408	4336	4273	4440	4305	176	1320	1000	3250	5	1	17032351	753	-14.64	0.71	12	0.02	-302.00	6203.00	6880	20221214	-35.76	4160	20231020	6.25	6600	-33.03	20230102	4160	6.25	20231020	6880	-35.76	20221214	4160	6.25	20231020	2.16	N	000220	1000	176 억	132181	N	N	0	N	N
10	20231030	160104	57	100.00	KOSPI		의약품	N	N	N	N	N	4400	-80	5	-1.79	526622620	119712	16.53	4410	4480	4345	5820	3140	4480	4399.07	0.58	28017	5106	4792	4636	4322	4166	4715	4245	176	1340	1000	3310	5	1	17032351	749	-14.57	0.71	12	0.70	-302.00	6203.00	6880	20221214	-36.05	4160	20231020	5.77	6600	-33.33	20230102	4160	5.77	20231020	6880	-36.05	20221214	4160	5.77	20231020	2.44	N	000220	1000	176 억	98872	N	N	0	N	N
11	20231030	150104	57	100.00	KOSPI		의약품	N	N	N	N	N	4415	-65	5	-1.45	458273660	104186	14.39	4410	4480	4345	5820	3140	4480	4398.60	0.58	27285	5106	4792	4636	4322	4166	4715	4245	176	1340	1000	3310	5	1	17032351	752	-14.62	0.71	12	0.61	-302.00	6203.00	6880	20221214	-35.83	4160	20231020	6.13	6600	-33.11	20230102	4160	6.13	20231020	6880	-35.83	20221214	4160	6.13	20231020	2.44	N	000220	1000	176 억	98872	N	N	0	N	N
12	20231030	140104	57	100.00	KOSPI		의약품	N	N	N	N	N	4405	-75	5	-1.67	374323290	85127	11.75	4410	4480	4345	5820	3140	4480	4397.22	0.58	19030	5106	4792	4636	4322	4166	4715	4245	176	1340	1000	3310	5	1	17032351	750	-14.59	0.71	12	0.50	-302.00	6203.00	6880	20221214	-35.97	4160	20231020	5.89	6600	-33.26	20230102	4160	5.89	20231020	6880	-35.97	20221214	4160	5.89	20231020	2.44	N	000220	1000	176 억	98872	N	N	0	N	N
13	20231030	130104	57	100.00	KOSPI		의약품	N	N	N	N	N	4460	-20	5	-0.45	310315095	70557	9.74	4410	4480	4345	5820	3140	4480	4398.06	0.58	17848	5106	4792	4636	4322	4166	4715	4245	176	1340	1000	3310	5	1	17032351	760	-14.77	0.72	12	0.41	-302.00	6203.00	6880	20221214	-35.17	4160	20231020	7.21	6600	-32.42	20230102	4160	7.21	20231020	6880	-35.17	20221214	4160	7.21	20231020	2.44	N	000220	1000	176 억	98872	N	N	0	N	N
14	20231030	120103	57	100.00	KOSPI		의약품	N	N	N	N	N	4440	-40	5	-0.89	293131255	66705	9.21	4410	4475	4345	5820	3140	4480	4394.43	0.58	18497	5106	4792	4636	4322	4166	4715	4245	176	1340	1000	3310	5	1	17032351	756	-14.70	0.72	12	0.39	-302.00	6203.00	6880	20221214	-35.47	4160	20231020	6.73	6600	-32.73	20230102	4160	6.73	20231020	6880	-35.47	20221214	4160	6.73	20231020	2.44	N	000220	1000	176 억	98872	N	N	0	N	N
15	20231030	110104	57	100.00	KOSPI		의약품	N	N	N	N	N	4445	-35	5	-0.78	253461565	57775	7.98	4410	4455	4345	5820	3140	4480	4387.02	0.58	14199	5106	4792	4636	4322	4166	4715	4245	176	1340	1000	3310	5	1	17032351	757	-14.72	0.72	12	0.34	-302.00	6203.00	6880	20221214	-35.39	4160	20231020	6.85	6600	-32.65	20230102	4160	6.85	20231020	6880	-35.39	20221214	4160	6.85	20231020	2.44	N	000220	1000	176 억	98872	N	N	0	N	N
16	20231030	100104	57	100.00	KOSPI		의약품	N	N	N	N	N	4400	-80	5	-1.79	193060480	44017	6.08	4410	4455	4345	5820	3140	4480	4386.02	0.58	12652	5106	4792	4636	4322	4166	4715	4245	176	1340	1000	3310	5	1	17032351	749	-14.57	0.71	12	0.26	-302.00	6203.00	6880	20221214	-36.05	4160	20231020	5.77	6600	-33.33	20230102	4160	5.77	20231020	6880	-36.05	20221214	4160	5.77	20231020	2.44	N	000220	1000	176 억	98872	N	N	0	N	N
17	20231030	090104	57	100.00	KOSPI		의약품	N	N	N	N	N	4445	-35	5	-0.78	13121870	2974	0.41	4410	4445	4410	5820	3140	4480	4411.90	0.58	123	5106	4792	4636	4322	4166	4715	4245	176	1340	1000	3310	5	1	17032351	757	-14.72	0.72	12	0.02	-302.00	6203.00	6880	20221214	-35.39	4160	20231020	6.85	6600	-32.65	20230102	4160	6.85	20231020	6880	-35.39	20221214	4160	6.85	20231020	2.44	N	000220	1000	176 억	98872	N	N	0	N	N
18	20231027	160103	57	100.00	KOSPI		의약품	N	N	N	N	N	4480	-170	5	-3.66	3413054990	719272	18.91	4750	4950	4480	6040	3255	4650	4745.25	0.84	-52621	5686	5167	4771	4252	3856	5427	4512	176	1390	1000	3440	5	1	17032351	763	-14.83	0.72	12	4.22	-302.00	6203.00	6880	20221214	-34.88	4160	20231020	7.69	6600	-32.12	20230102	4160	7.69	20231020	6880	-34.88	20221214	4160	7.69	20231020	2.46	N	000220	1000	176 억	142698	N	N	0	N	N
19	20231027	150104	57	100.00	KOSPI		의약품	N	N	N	N	N	4515	-135	5	-2.90	3298914890	693859	18.24	4750	4950	4500	6040	3255	4650	4754.49	0.84	-52795	5686	5167	4771	4252	3856	5427	4512	176	1390	1000	3440	5	1	17032351	769	-14.95	0.73	12	4.07	-302.00	6203.00	6880	20221214	-34.38	4160	20231020	8.53	6600	-31.59	20230102	4160	8.53	20231020	6880	-34.38	20221214	4160	8.53	20231020	2.46	N	000220	1000	176 억	142698	N	N	0	N	N
20	20231027	140104	57	100.00	KOSPI		의약품	N	N	N	N	N	4610	-40	5	-0.86	3124089740	655308	17.22	4750	4950	4500	6040	3255	4650	4767.41	0.84	-51712	5686	5167	4771	4252	3856	5427	4512	176	1390	1000	3440	5	1	17032351	785	-15.26	0.74	12	3.85	-302.00	6203.00	6880	20221214	-32.99	4160	20231020	10.82	6600	-30.15	20230102	4160	10.82	20231020	6880	-32.99	20221214	4160	10.82	20231020	2.46	N	000220	1000	176 억	142698	N	N	0	N	N
21	20231027	130104	57	100.00	KOSPI		의약품	N	N	N	N	N	4515	-135	5	-2.90	3021548440	632872	16.63	4750	4950	4500	6040	3255	4650	4774.40	0.84	-50135	5686	5167	4771	4252	3856	5427	4512	176	1390	1000	3440	5	1	17032351	769	-14.95	0.73	12	3.72	-302.00	6203.00	6880	20221214	-34.38	4160	20231020	8.53	6600	-31.59	20230102	4160	8.53	20231020	6880	-34.38	20221214	4160	8.53	20231020	2.46	N	000220	1000	176 억	142698	N	N	0	N	N
22	20231027	120103	57	100.00	KOSPI		의약품	N	N	N	N	N	4625	-25	5	-0.54	2752884795	573930	15.09	4750	4950	4595	6040	3255	4650	4796.62	0.84	-45571	5686	5167	4771	4252	3856	5427	4512	176	1390	1000	3440	5	1	17032351	788	-15.31	0.75	12	3.37	-302.00	6203.00	6880	20221214	-32.78	4160	20231020	11.18	6600	-29.92	20230102	4160	11.18	20231020	6880	-32.78	20221214	4160	11.18	20231020	2.46	N	000220	1000	176 억	142698	N	N	0	N	N
23	20231027	110103	57	100.00	KOSPI		의약품	N	N	N	N	N	4655	5	2	0.11	2582876495	537280	14.12	4750	4950	4595	6040	3255	4650	4807.40	0.84	-42118	5686	5167	4771	4252	3856	5427	4512	176	1390	1000	3440	5	1	17032351	793	-15.41	0.75	12	3.15	-302.00	6203.00	6880	20221214	-32.34	4160	20231020	11.90	6600	-29.47	20230102	4160	11.90	20231020	6880	-32.34	20221214	4160	11.90	20231020	2.46	N	000220	1000	176 억	142698	N	N	0	N	N
24	20231027	100103	57	100.00	KOSPI		의약품	N	N	N	N	N	4625	-25	5	-0.54	2286700120	474060	12.46	4750	4950	4595	6040	3255	4650	4823.75	0.84	-42005	5686	5167	4771	4252	3856	5427	4512	176	1390	1000	3440	5	1	17032351	788	-15.31	0.75	12	2.78	-302.00	6203.00	6880	20221214	-32.78	4160	20231020	11.18	6600	-29.92	20230102	4160	11.18	20231020	6880	-32.78	20221214	4160	11.18	20231020	2.46	N	000220	1000	176 억	142698	N	N	0	N	N
25	20231027	090104	57	100.00	KOSPI		의약품	N	N	N	N	N	4720	70	2	1.51	126781165	26760	0.70	4750	4750	4700	6040	3255	4650	4738.58	0.84	-1136	5686	5167	4771	4252	3856	5427	4512	176	1390	1000	3440	5	1	17032351	804	-15.63	0.76	12	0.16	-302.00	6203.00	6880	20221214	-31.40	4160	20231020	13.46	6600	-28.48	20230102	4160	13.46	20231020	6880	-31.40	20221214	4160	13.46	20231020	2.46	N	000220	1000	176 억	142698	N	N	0	N	N
26	20231026	160103	57	100.00	KOSPI		의약품	N	N	N	N	N	4650	195	2	4.38	18470787160	3787762	10020.53	4400	5290	4375	5790	3120	4455	4876.65	0.82	5300	4628	4541	4398	4311	4168	4585	4355	176	1335	1000	3290	5	1	17032351	792	-15.40	0.75	12	22.24	-302.00	6203.00	6880	20221214	-32.41	4160	20231020	11.78	6600	-29.55	20230102	4160	11.78	20231020	6880	-32.41	20221214	4160	11.78	20231020	2.46	N	000220	1000	176 억	139722	N	N	0	N	N
27	20231026	150103	57	100.00	KOSPI		의약품	N	N	N	N	N	4640	185	2	4.15	17920794845	3667767	9703.09	4400	5290	4375	5790	3120	4455	4886.02	0.82	-16297	4628	4541	4398	4311	4168	4585	4355	176	1335	1000	3290	5	1	17032351	790	-15.36	0.75	12	21.53	-302.00	6203.00	6880	20221214	-32.56	4160	20231020	11.54	6600	-29.70	20230102	4160	11.54	20231020	6880	-32.56	20221214	4160	11.54	20231020	2.46	N	000220	1000	176 억	139722	N	N	0	N	N
28	20231026	140103	57	100.00	KOSPI		의약품	N	N	N	N	N	4800	345	2	7.74	14020048980	2869112	7590.24	4400	5290	4375	5790	3120	4455	4886.55	0.82	-26340	4628	4541	4398	4311	4168	4585	4355	176	1335	1000	3290	5	1	17032351	818	-15.89	0.77	12	16.85	-302.00	6203.00	6880	20221214	-30.23	4160	20231020	15.38	6600	-27.27	20230102	4160	15.38	20231020	6880	-30.23	20221214	4160	15.38	20231020	2.46	N	000220	1000	176 억	139722	N	N	0	N	N
29	20231026	130103	57	100.00	KOSPI		의약품	N	N	N	N	N	4580	125	2	2.81	10606032255	2160858	5716.56	4400	5290	4375	5790	3120	4455	4908.25	0.82	-24045	4628	4541	4398	4311	4168	4585	4355	176	1335	1000	3290	5	1	17032351	780	-15.17	0.74	12	12.69	-302.00	6203.00	6880	20221214	-33.43	4160	20231020	10.10	6600	-30.61	20230102	4160	10.10	20231020	6880	-33.43	20221214	4160	10.10	20231020	2.46	N	000220	1000	176 억	139722	N	N	0	N	N
30	20231026	120104	57	100.00	KOSPI		의약품	N	N	N	N	N	4485	30	2	0.67	10449591630	2126299	5625.13	4400	5290	4375	5790	3120	4455	4914.45	0.82	-24235	4628	4541	4398	4311	4168	4585	4355	176	1335	1000	3290	5	1	17032351	764	-14.85	0.72	12	12.48	-302.00	6203.00	6880	20221214	-34.81	4160	20231020	7.81	6600	-32.05	20230102	4160	7.81	20231020	6880	-34.81	20221214	4160	7.81	20231020	2.46	N	000220	1000	176 억	139722	N	N	0	N	N
31	20231026	110104	57	100.00	KOSPI		의약품	N	N	N	N	N	4585	130	2	2.92	9949839540	2015464	5331.92	4400	5290	4375	5790	3120	4455	4936.75	0.82	-37197	4628	4541	4398	4311	4168	4585	4355	176	1335	1000	3290	5	1	17032351	781	-15.18	0.74	12	11.83	-302.00	6203.00	6880	20221214	-33.36	4160	20231020	10.22	6600	-30.53	20230102	4160	10.22	20231020	6880	-33.36	20221214	4160	10.22	20231020	2.46	N	000220	1000	176 억	139722	N	N	0	N	N
32	20231026	100104	57	100.00	KOSPI		의약품	N	N	N	N	N	4645	190	2	4.26	8257389400	1653034	4373.11	4400	5290	4375	5790	3120	4455	4995.29	0.82	-32309	4628	4541	4398	4311	4168	4585	4355	176	1335	1000	3290	5	1	17032351	791	-15.38	0.75	12	9.71	-302.00	6203.00	6880	20221214	-32.49	4160	20231020	11.66	6600	-29.62	20230102	4160	11.66	20231020	6880	-32.49	20221214	4160	11.66	20231020	2.46	N	000220	1000	176 억	139722	N	N	0	N	N
33	20231026	090104	57	100.00	KOSPI		의약품	N	N	N	N	N	4400	-55	5	-1.23	6877200	1563	4.13	4400	4400	4400	5790	3120	4455	4400.00	0.82	0	4628	4541	4398	4311	4168	4585	4355	176	1335	1000	3290	5	1	17032351	749	-14.57	0.71	12	0.01	-302.00	6203.00	6880	20221214	-36.05	4160	20231020	5.77	6600	-33.33	20230102	4160	5.77	20231020	6880	-36.05	20221214	4160	5.77	20231020	2.46	N	000220	1000	176 억	139722	N	N	0	N	N
34	20231025	160103	57	100.00	KOSPI		의약품	N	N	N	N	N	4455	155	2	3.60	161801300	36810	116.41	4320	4485	4255	5590	3010	4300	4393.74	0.77	7245	4433	4366	4278	4211	4123	4400	4245	176	1290	1000	3180	5	1	17032351	759	-14.75	0.72	12	0.22	-302.00	6203.00	6880	20221214	-35.25	4160	20231020	7.09	6600	-32.50	20230102	4160	7.09	20231020	6880	-35.25	20221214	4160	7.09	20231020	2.48	N	000220	1000	176 억	131208	N	N	0	N	N
35	20231025	150104	57	100.00	KOSPI		의약품	N	N	N	N	N	4470	170	2	3.95	131428105	29982	94.81	4320	4485	4255	5590	3010	4300	4383.57	0.77	6971	4433	4366	4278	4211	4123	4400	4245	176	1290	1000	3180	5	1	17032351	761	-14.80	0.72	12	0.18	-302.00	6203.00	6880	20221214	-35.03	4160	20231020	7.45	6600	-32.27	20230102	4160	7.45	20231020	6880	-35.03	20221214	4160	7.45	20231020	2.48	N	000220	1000	176 억	131208	N	N	0	N	N
36	20231025	140103	57	100.00	KOSPI		의약품	N	N	N	N	N	4360	60	2	1.40	56130445	12937	40.91	4320	4370	4255	5590	3010	4300	4338.75	0.77	305	4433	4366	4278	4211	4123	4400	4245	176	1290	1000	3180	5	1	17032351	743	-14.44	0.70	12	0.08	-302.00	6203.00	6880	20221214	-36.63	4160	20231020	4.81	6600	-33.94	20230102	4160	4.81	20231020	6880	-36.63	20221214	4160	4.81	20231020	2.48	N	000220	1000	176 억	131208	N	N	0	N	N
37	20231025	130104	57	100.00	KOSPI		의약품	N	N	N	N	N	4345	45	2	1.05	33448355	7733	24.45	4320	4345	4255	5590	3010	4300	4325.40	0.77	1225	4433	4366	4278	4211	4123	4400	4245	176	1290	1000	3180	5	1	17032351	740	-14.39	0.70	12	0.05	-302.00	6203.00	6880	20221214	-36.85	4160	20231020	4.45	6600	-34.17	20230102	4160	4.45	20231020	6880	-36.85	20221214	4160	4.45	20231020	2.48	N	000220	1000	176 억	131208	N	N	0	N	N
38	20231025	120103	57	100.00	KOSPI		의약품	N	N	N	N	N	4325	25	2	0.58	31082975	7188	22.73	4320	4345	4255	5590	3010	4300	4324.29	0.77	1226	4433	4366	4278	4211	4123	4400	4245	176	1290	1000	3180	5	1	17032351	737	-14.32	0.70	12	0.04	-302.00	6203.00	6880	20221214	-37.14	4160	20231020	3.97	6600	-34.47	20230102	4160	3.97	20231020	6880	-37.14	20221214	4160	3.97	20231020	2.48	N	000220	1000	176 억	131208	N	N	0	N	N
39	20231025	110104	57	100.00	KOSPI		의약품	N	N	N	N	N	4335	35	2	0.81	22114155	5115	16.18	4320	4345	4255	5590	3010	4300	4323.39	0.77	923	4433	4366	4278	4211	4123	4400	4245	176	1290	1000	3180	5	1	17032351	738	-14.35	0.70	12	0.03	-302.00	6203.00	6880	20221214	-36.99	4160	20231020	4.21	6600	-34.32	20230102	4160	4.21	20231020	6880	-36.99	20221214	4160	4.21	20231020	2.48	N	000220	1000	176 억	131208	N	N	0	N	N
40	20231025	100103	57	100.00	KOSPI		의약품	N	N	N	N	N	4320	20	2	0.47	10865145	2520	7.97	4320	4345	4255	5590	3010	4300	4311.57	0.77	72	4433	4366	4278	4211	4123	4400	4245	176	1290	1000	3180	5	1	17032351	736	-14.30	0.70	12	0.01	-302.00	6203.00	6880	20221214	-37.21	4160	20231020	3.85	6600	-34.55	20230102	4160	3.85	20231020	6880	-37.21	20221214	4160	3.85	20231020	2.48	N	000220	1000	176 억	131208	N	N	0	N	N
41	20231025	090103	57	100.00	KOSPI		의약품	N	N	N	N	N	4320	20	2	0.47	1490400	345	1.09	4320	4320	4320	5590	3010	4300	4320.00	0.77	0	4433	4366	4278	4211	4123	4400	4245	176	1290	1000	3180	5	1	17032351	736	-14.30	0.70	12	0.00	-302.00	6203.00	6880	20221214	-37.21	4160	20231020	3.85	6600	-34.55	20230102	4160	3.85	20231020	6880	-37.21	20221214	4160	3.85	20231020	2.48	N	000220	1000	176 억	131208	N	N	0	N	N
42	20231024	160103	57	100.00	KOSPI		의약품	N	N	N	N	N	4300	60	2	1.42	132304845	31222	102.19	4225	4345	4190	5510	2970	4240	4236.79	0.75	237	4380	4310	4255	4185	4130	4345	4220	176	1270	1000	3130	5	1	17032351	732	-14.24	0.69	12	0.18	-302.00	6203.00	6880	20221214	-37.50	4160	20231020	3.37	6600	-34.85	20230102	4160	3.37	20231020	6880	-37.50	20221214	4160	3.37	20231020	2.48	N	000220	1000	176 억	128484	N	N	0	N	N
43	20231024	150103	57	100.00	KOSPI		의약품	N	N	N	N	N	4265	25	2	0.59	128201020	30265	99.06	4225	4345	4190	5510	2970	4240	4235.95	0.75	458	4380	4310	4255	4185	4130	4345	4220	176	1270	1000	3130	5	1	17032351	726	-14.12	0.69	12	0.18	-302.00	6203.00	6880	20221214	-38.01	4160	20231020	2.52	6600	-35.38	20230102	4160	2.52	20231020	6880	-38.01	20221214	4160	2.52	20231020	2.48	N	000220	1000	176 억	128484	N	N	0	N	N
44	20231024	140103	57	100.00	KOSPI		의약품	N	N	N	N	N	4255	15	2	0.35	118345300	27960	91.51	4225	4345	4190	5510	2970	4240	4232.66	0.75	429	4380	4310	4255	4185	4130	4345	4220	176	1270	1000	3130	5	1	17032351	725	-14.09	0.69	12	0.16	-302.00	6203.00	6880	20221214	-38.15	4160	20231020	2.28	6600	-35.53	20230102	4160	2.28	20231020	6880	-38.15	20221214	4160	2.28	20231020	2.48	N	000220	1000	176 억	128484	N	N	0	N	N
45	20231024	130104	57	100.00	KOSPI		의약품	N	N	N	N	N	4210	-30	5	-0.71	98384955	23258	76.12	4225	4345	4190	5510	2970	4240	4230.16	0.75	-1035	4380	4310	4255	4185	4130	4345	4220	176	1270	1000	3130	5	1	17032351	717	-13.94	0.68	12	0.14	-302.00	6203.00	6880	20221214	-38.81	4160	20231020	1.20	6600	-36.21	20230102	4160	1.20	20231020	6880	-38.81	20221214	4160	1.20	20231020	2.48	N	000220	1000	176 억	128484	N	N	0	N	N
46	20231024	120104	57	100.00	KOSPI		의약품	N	N	N	N	N	4220	-20	5	-0.47	80737955	19066	62.40	4225	4345	4190	5510	2970	4240	4234.66	0.75	-485	4380	4310	4255	4185	4130	4345	4220	176	1270	1000	3130	5	1	17032351	719	-13.97	0.68	12	0.11	-302.00	6203.00	6880	20221214	-38.66	4160	20231020	1.44	6600	-36.06	20230102	4160	1.44	20231020	6880	-38.66	20221214	4160	1.44	20231020	2.48	N	000220	1000	176 억	128484	N	N	0	N	N
47	20231024	110103	57	100.00	KOSPI		의약품	N	N	N	N	N	4240	0	3	0.00	75144450	17740	58.06	4225	4345	4190	5510	2970	4240	4235.88	0.75	121	4380	4310	4255	4185	4130	4345	4220	176	1270	1000	3130	5	1	17032351	722	-14.04	0.68	12	0.10	-302.00	6203.00	6880	20221214	-38.37	4160	20231020	1.92	6600	-35.76	20230102	4160	1.92	20231020	6880	-38.37	20221214	4160	1.92	20231020	2.48	N	000220	1000	176 억	128484	N	N	0	N	N
48	20231024	100104	57	100.00	KOSPI		의약품	N	N	N	N	N	4245	5	2	0.12	50245255	11824	38.70	4225	4345	4225	5510	2970	4240	4249.43	0.75	1310	4380	4310	4255	4185	4130	4345	4220	176	1270	1000	3130	5	1	17032351	723	-14.06	0.68	12	0.07	-302.00	6203.00	6880	20221214	-38.30	4160	20231020	2.04	6600	-35.68	20230102	4160	2.04	20231020	6880	-38.30	20221214	4160	2.04	20231020	2.48	N	000220	1000	176 억	128484	N	N	0	N	N
49	20231024	090103	57	100.00	KOSPI		의약품	N	N	N	N	N	4265	25	2	0.59	13456055	3183	10.42	4225	4265	4225	5510	2970	4240	4227.48	0.75	225	4380	4310	4255	4185	4130	4345	4220	176	1270	1000	3130	5	1	17032351	726	-14.12	0.69	12	0.02	-302.00	6203.00	6880	20221214	-38.01	4160	20231020	2.52	6600	-35.38	20230102	4160	2.52	20231020	6880	-38.01	20221214	4160	2.52	20231020	2.48	N	000220	1000	176 억	128484	N	N	0	N	N
50	20231023	160103	57	100.00	KOSPI		의약품	N	N	N	N	N	4240	-20	5	-0.47	129713565	30323	90.68	4225	4325	4200	5530	2985	4260	4277.86	0.72	5091	4380	4320	4240	4180	4100	4350	4210	176	1270	1000	3150	5	1	17032351	722	-14.04	0.68	12	0.18	-302.00	6203.00	6880	20221214	-38.37	4160	20231020	1.92	6600	-35.76	20230102	4160	1.92	20231020	6880	-38.37	20221214	4160	1.92	20231020	2.53	N	000220	1000	176 억	123395	N	N	0	N	N
51	20231023	150104	57	100.00	KOSPI		의약품	N	N	N	N	N	4295	35	2	0.82	104918185	24494	73.25	4225	4325	4200	5530	2985	4260	4283.42	0.72	4206	4380	4320	4240	4180	4100	4350	4210	176	1270	1000	3150	5	1	17032351	732	-14.22	0.69	12	0.14	-302.00	6203.00	6880	20221214	-37.57	4160	20231020	3.25	6600	-34.92	20230102	4160	3.25	20231020	6880	-37.57	20221214	4160	3.25	20231020	2.53	N	000220	1000	176 억	123395	N	N	0	N	N
52	20231023	140104	57	100.00	KOSPI		의약품	N	N	N	N	N	4300	40	2	0.94	92995805	21725	64.97	4225	4325	4200	5530	2985	4260	4280.59	0.72	4238	4380	4320	4240	4180	4100	4350	4210	176	1270	1000	3150	5	1	17032351	732	-14.24	0.69	12	0.13	-302.00	6203.00	6880	20221214	-37.50	4160	20231020	3.37	6600	-34.85	20230102	4160	3.37	20231020	6880	-37.50	20221214	4160	3.37	20231020	2.53	N	000220	1000	176 억	123395	N	N	0	N	N
53	20231023	130103	57	100.00	KOSPI		의약품	N	N	N	N	N	4320	60	2	1.41	86507980	20220	60.47	4225	4325	4200	5530	2985	4260	4278.34	0.72	4237	4380	4320	4240	4180	4100	4350	4210	176	1270	1000	3150	5	1	17032351	736	-14.30	0.70	12	0.12	-302.00	6203.00	6880	20221214	-37.21	4160	20231020	3.85	6600	-34.55	20230102	4160	3.85	20231020	6880	-37.21	20221214	4160	3.85	20231020	2.53	N	000220	1000	176 억	123395	N	N	0	N	N
54	20231023	120103	57	100.00	KOSPI		의약품	N	N	N	N	N	4300	40	2	0.94	81213390	18990	56.79	4225	4325	4200	5530	2985	4260	4276.64	0.72	4147	4380	4320	4240	4180	4100	4350	4210	176	1270	1000	3150	5	1	17032351	732	-14.24	0.69	12	0.11	-302.00	6203.00	6880	20221214	-37.50	4160	20231020	3.37	6600	-34.85	20230102	4160	3.37	20231020	6880	-37.50	20221214	4160	3.37	20231020	2.53	N	000220	1000	176 억	123395	N	N	0	N	N
55	20231023	110103	57	100.00	KOSPI		의약품	N	N	N	N	N	4320	60	2	1.41	64437545	15091	45.13	4225	4325	4200	5530	2985	4260	4269.93	0.72	1048	4380	4320	4240	4180	4100	4350	4210	176	1270	1000	3150	5	1	17032351	736	-14.30	0.70	12	0.09	-302.00	6203.00	6880	20221214	-37.21	4160	20231020	3.85	6600	-34.55	20230102	4160	3.85	20231020	6880	-37.21	20221214	4160	3.85	20231020	2.53	N	000220	1000	176 억	123395	N	N	0	N	N
56	20231023	100103	57	100.00	KOSPI		의약품	N	N	N	N	N	4325	65	2	1.53	51122150	11998	35.88	4225	4325	4200	5530	2985	4260	4260.89	0.72	695	4380	4320	4240	4180	4100	4350	4210	176	1270	1000	3150	5	1	17032351	737	-14.32	0.70	12	0.07	-302.00	6203.00	6880	20221214	-37.14	4160	20231020	3.97	6600	-34.47	20230102	4160	3.97	20231020	6880	-37.14	20221214	4160	3.97	20231020	2.53	N	000220	1000	176 억	123395	N	N	0	N	N
57	20231023	090103	57	100.00	KOSPI		의약품	N	N	N	N	N	4205	-55	5	-1.29	10885740	2578	7.71	4225	4225	4205	5530	2985	4260	4222.55	0.72	322	4380	4320	4240	4180	4100	4350	4210	176	1270	1000	3150	5	1	17032351	716	-13.92	0.68	12	0.02	-302.00	6203.00	6880	20221214	-38.88	4160	20231020	1.08	6600	-36.29	20230102	4160	1.08	20231020	6880	-38.88	20221214	4160	1.08	20231020	2.53	N	000220	1000	176 억	123395	N	N	0	N	N
58	20231020	160104	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4260	-35	5	-0.81	137852280	32691	113.23	4255	4300	4160	5580	3010	4295	4216.56	0.74	-3676	4481	4387	4331	4237	4181	4360	4210	176	1285	1000	3170	5	1	17032351	726	-14.11	0.69	12	0.19	-302.00	6203.00	6880	20221214	-38.08	4160	20231020	2.40	6600	-35.45	20230102	4160	2.40	20231020	6880	-38.08	20221214	4160	2.40	20231020	2.54	N	000220	1000	176 억	126369	N	N	0	N	N
59	20231020	150104	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4255	-40	5	-0.93	124449010	29542	102.32	4255	4300	4160	5580	3010	4295	4212.61	0.74	-3410	4481	4387	4331	4237	4181	4360	4210	176	1285	1000	3170	5	1	17032351	725	-14.09	0.69	12	0.17	-302.00	6203.00	6880	20221214	-38.15	4160	20231020	2.28	6600	-35.53	20230102	4160	2.28	20231020	6880	-38.15	20221214	4160	2.28	20231020	2.54	N	000220	1000	176 억	126369	N	N	0	N	N
60	20231020	140104	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4205	-90	5	-2.10	93457140	22239	77.03	4255	4300	4160	5580	3010	4295	4202.40	0.74	-4600	4481	4387	4331	4237	4181	4360	4210	176	1285	1000	3170	5	1	17032351	716	-13.92	0.68	12	0.13	-302.00	6203.00	6880	20221214	-38.88	4160	20231020	1.08	6600	-36.29	20230102	4160	1.08	20231020	6880	-38.88	20221214	4160	1.08	20231020	2.54	N	000220	1000	176 억	126369	N	N	0	N	N
61	20231020	130103	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4225	-70	5	-1.63	87147620	20735	71.82	4255	4300	4160	5580	3010	4295	4202.92	0.74	-4852	4481	4387	4331	4237	4181	4360	4210	176	1285	1000	3170	5	1	17032351	720	-13.99	0.68	12	0.12	-302.00	6203.00	6880	20221214	-38.59	4160	20231020	1.56	6600	-35.98	20230102	4160	1.56	20231020	6880	-38.59	20221214	4160	1.56	20231020	2.54	N	000220	1000	176 억	126369	N	N	0	N	N
62	20231020	120103	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4225	-70	5	-1.63	83257545	19810	68.61	4255	4300	4160	5580	3010	4295	4202.80	0.74	-4852	4481	4387	4331	4237	4181	4360	4210	176	1285	1000	3170	5	1	17032351	720	-13.99	0.68	12	0.12	-302.00	6203.00	6880	20221214	-38.59	4160	20231020	1.56	6600	-35.98	20230102	4160	1.56	20231020	6880	-38.59	20221214	4160	1.56	20231020	2.54	N	000220	1000	176 억	126369	N	N	0	N	N
63	20231020	110103	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4195	-100	5	-2.33	52985795	12581	43.58	4255	4300	4185	5580	3010	4295	4211.57	0.74	-3148	4481	4387	4331	4237	4181	4360	4210	176	1285	1000	3170	5	1	17032351	715	-13.89	0.68	12	0.07	-302.00	6203.00	6880	20221214	-39.03	4185	20231020	0.24	6600	-36.44	20230102	4185	0.24	20231020	6880	-39.03	20221214	4185	0.24	20231020	2.54	N	000220	1000	176 억	126369	N	N	0	N	N
64	20231020	100103	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4200	-95	5	-2.21	42024675	9977	34.56	4255	4300	4185	5580	3010	4295	4212.16	0.74	-2649	4481	4387	4331	4237	4181	4360	4210	176	1285	1000	3170	5	1	17032351	715	-13.91	0.68	12	0.06	-302.00	6203.00	6880	20221214	-38.95	4185	20231020	0.36	6600	-36.36	20230102	4185	0.36	20231020	6880	-38.95	20221214	4185	0.36	20231020	2.54	N	000220	1000	176 억	126369	N	N	0	N	N
65	20231020	090104	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4250	-45	5	-1.05	2191310	515	1.78	4255	4255	4250	5580	3010	4295	4254.97	0.74	236	4481	4387	4331	4237	4181	4360	4210	176	1285	1000	3170	5	1	17032351	724	-14.07	0.69	12	0.00	-302.00	6203.00	6880	20221214	-38.23	4250	20231020	0.00	6600	-35.61	20230102	4250	0.00	20231020	6880	-38.23	20221214	4250	0.00	20231020	2.54	N	000220	1000	176 억	126369	N	N	0	N	N
66	20231019	160103	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4295	-105	5	-2.39	121731565	28235	141.30	4400	4425	4275	5720	3080	4400	4311.47	0.77	-5234	4536	4467	4426	4357	4316	4447	4337	176	1320	1000	3250	5	1	17032351	732	-14.22	0.69	12	0.17	-302.00	6203.00	6880	20221214	-37.57	4275	20231019	0.47	6600	-34.92	20230102	4275	0.47	20231019	6880	-37.57	20221214	4275	0.47	20231019	2.52	N	000220	1000	176 억	131632	N	N	0	N	N
67	20231019	150104	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4300	-100	5	-2.27	115686635	26828	134.26	4400	4425	4275	5720	3080	4400	4312.16	0.77	-5049	4536	4467	4426	4357	4316	4447	4337	176	1320	1000	3250	5	1	17032351	732	-14.24	0.69	12	0.16	-302.00	6203.00	6880	20221214	-37.50	4275	20231019	0.58	6600	-34.85	20230102	4275	0.58	20231019	6880	-37.50	20221214	4275	0.58	20231019	2.52	N	000220	1000	176 억	131632	N	N	0	N	N
68	20231019	140104	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4290	-110	5	-2.50	102140215	23668	118.45	4400	4425	4285	5720	3080	4400	4315.54	0.77	-4228	4536	4467	4426	4357	4316	4447	4337	176	1320	1000	3250	5	1	17032351	731	-14.21	0.69	12	0.14	-302.00	6203.00	6880	20221214	-37.65	4285	20231019	0.12	6600	-35.00	20230102	4285	0.12	20231019	6880	-37.65	20221214	4285	0.12	20231019	2.52	N	000220	1000	176 억	131632	N	N	0	N	N
69	20231019	130103	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4295	-105	5	-2.39	77063460	17823	89.20	4400	4425	4290	5720	3080	4400	4323.82	0.77	-3384	4536	4467	4426	4357	4316	4447	4337	176	1320	1000	3250	5	1	17032351	732	-14.22	0.69	12	0.10	-302.00	6203.00	6880	20221214	-37.57	4290	20231019	0.12	6600	-34.92	20230102	4290	0.12	20231019	6880	-37.57	20221214	4290	0.12	20231019	2.52	N	000220	1000	176 억	131632	N	N	0	N	N
70	20231019	120104	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4315	-85	5	-1.93	54819935	12651	63.31	4400	4425	4290	5720	3080	4400	4333.25	0.77	-2855	4536	4467	4426	4357	4316	4447	4337	176	1320	1000	3250	5	1	17032351	735	-14.29	0.70	12	0.07	-302.00	6203.00	6880	20221214	-37.28	4290	20231019	0.58	6600	-34.62	20230102	4290	0.58	20231019	6880	-37.28	20221214	4290	0.58	20231019	2.52	N	000220	1000	176 억	131632	N	N	0	N	N
71	20231019	110103	57	100.00	KOSPI		의약품	N	N	N	N	N	4335	-65	5	-1.48	22372395	5128	25.66	4400	4425	4335	5720	3080	4400	4362.79	0.77	-1567	4536	4467	4426	4357	4316	4447	4337	176	1320	1000	3250	5	1	17032351	738	-14.35	0.70	12	0.03	-302.00	6203.00	6880	20221214	-36.99	4315	20231010	0.46	6600	-34.32	20230102	4315	0.46	20231010	6880	-36.99	20221214	4315	0.46	20231010	2.52	N	000220	1000	176 억	131632	N	N	0	N	N
72	20231019	100103	57	100.00	KOSPI		의약품	N	N	N	N	N	4390	-10	5	-0.23	7207350	1645	8.23	4400	4425	4370	5720	3080	4400	4381.37	0.77	-291	4536	4467	4426	4357	4316	4447	4337	176	1320	1000	3250	5	1	17032351	748	-14.54	0.71	12	0.01	-302.00	6203.00	6880	20221214	-36.19	4315	20231010	1.74	6600	-33.48	20230102	4315	1.74	20231010	6880	-36.19	20221214	4315	1.74	20231010	2.52	N	000220	1000	176 억	131632	N	N	0	N	N
73	20231019	090104	57	100.00	KOSPI		의약품	N	N	N	N	N	4400	0	3	0.00	4400	1	0.01	4400	4400	4400	5720	3080	4400	4400.00	0.77	0	4536	4467	4426	4357	4316	4447	4337	176	1320	1000	3250	5	1	17032351	749	-14.57	0.71	12	0.00	-302.00	6203.00	6880	20221214	-36.05	4315	20231010	1.97	6600	-33.33	20230102	4315	1.97	20231010	6880	-36.05	20221214	4315	1.97	20231010	2.52	N	000220	1000	176 억	131632	N	N	0	N	N
74	20231018	160103	57	100.00	KOSPI		의약품	N	N	N	N	N	4400	-60	5	-1.35	88029090	19932	176.23	4415	4495	4385	5790	3125	4460	4416.63	0.77	-98	4536	4497	4446	4407	4356	4517	4427	176	1330	1000	3300	5	1	17032351	749	-14.57	0.71	12	0.12	-302.00	6203.00	6880	20221214	-36.05	4315	20231010	1.97	6600	-33.33	20230102	4315	1.97	20231010	6880	-36.05	20221214	4315	1.97	20231010	2.53	N	000220	1000	176 억	130848	N	N	0	N	N
75	20231018	150104	57	100.00	KOSPI		의약품	N	N	N	N	N	4400	-60	5	-1.35	77726085	17590	155.53	4415	4495	4385	5790	3125	4460	4418.77	0.77	10	4536	4497	4446	4407	4356	4517	4427	176	1330	1000	3300	5	1	17032351	749	-14.57	0.71	12	0.10	-302.00	6203.00	6880	20221214	-36.05	4315	20231010	1.97	6600	-33.33	20230102	4315	1.97	20231010	6880	-36.05	20221214	4315	1.97	20231010	2.53	N	000220	1000	176 억	130848	N	N	0	N	N
76	20231018	140103	57	100.00	KOSPI		의약품	N	N	N	N	N	4395	-65	5	-1.46	70962380	16051	141.92	4415	4495	4390	5790	3125	4460	4421.06	0.77	38	4536	4497	4446	4407	4356	4517	4427	176	1330	1000	3300	5	1	17032351	749	-14.55	0.71	12	0.09	-302.00	6203.00	6880	20221214	-36.12	4315	20231010	1.85	6600	-33.41	20230102	4315	1.85	20231010	6880	-36.12	20221214	4315	1.85	20231010	2.53	N	000220	1000	176 억	130848	N	N	0	N	N
77	20231018	130103	57	100.00	KOSPI		의약품	N	N	N	N	N	4425	-35	5	-0.78	61358490	13865	122.59	4415	4495	4395	5790	3125	4460	4425.42	0.77	39	4536	4497	4446	4407	4356	4517	4427	176	1330	1000	3300	5	1	17032351	754	-14.65	0.71	12	0.08	-302.00	6203.00	6880	20221214	-35.68	4315	20231010	2.55	6600	-32.95	20230102	4315	2.55	20231010	6880	-35.68	20221214	4315	2.55	20231010	2.53	N	000220	1000	176 억	130848	N	N	0	N	N
78	20231018	120103	57	100.00	KOSPI		의약품	N	N	N	N	N	4440	-20	5	-0.45	43200110	9749	86.20	4415	4495	4415	5790	3125	4460	4431.23	0.77	520	4536	4497	4446	4407	4356	4517	4427	176	1330	1000	3300	5	1	17032351	756	-14.70	0.72	12	0.06	-302.00	6203.00	6880	20221214	-35.47	4315	20231010	2.90	6600	-32.73	20230102	4315	2.90	20231010	6880	-35.47	20221214	4315	2.90	20231010	2.53	N	000220	1000	176 억	130848	N	N	0	N	N
79	20231018	110104	57	100.00	KOSPI		의약품	N	N	N	N	N	4420	-40	5	-0.90	25178630	5670	50.13	4415	4495	4415	5790	3125	4460	4440.68	0.77	-1	4536	4497	4446	4407	4356	4517	4427	176	1330	1000	3300	5	1	17032351	753	-14.64	0.71	12	0.03	-302.00	6203.00	6880	20221214	-35.76	4315	20231010	2.43	6600	-33.03	20230102	4315	2.43	20231010	6880	-35.76	20221214	4315	2.43	20231010	2.53	N	000220	1000	176 억	130848	N	N	0	N	N
80	20231018	100104	57	100.00	KOSPI		의약품	N	N	N	N	N	4495	35	2	0.78	20390205	4589	40.57	4415	4495	4415	5790	3125	4460	4443.28	0.77	-1	4536	4497	4446	4407	4356	4517	4427	176	1330	1000	3300	5	1	17032351	766	-14.88	0.72	12	0.03	-302.00	6203.00	6880	20221214	-34.67	4315	20231010	4.17	6600	-31.89	20230102	4315	4.17	20231010	6880	-34.67	20221214	4315	4.17	20231010	2.53	N	000220	1000	176 억	130848	N	N	0	N	N
81	20231018	090103	57	100.00	KOSPI		의약품	N	N	N	N	N	4415	-45	5	-1.01	2724055	617	5.46	4415	4415	4415	5790	3125	4460	4415.00	0.77	0	4536	4497	4446	4407	4356	4517	4427	176	1330	1000	3300	5	1	17032351	752	-14.62	0.71	12	0.00	-302.00	6203.00	6880	20221214	-35.83	4315	20231010	2.32	6600	-33.11	20230102	4315	2.32	20231010	6880	-35.83	20221214	4315	2.32	20231010	2.53	N	000220	1000	176 억	130848	N	N	0	N	N
82	20231017	160104	57	100.00	KOSPI		의약품	N	N	N	N	N	4460	25	2	0.56	50272475	11310	45.02	4395	4485	4395	5760	3105	4435	4444.96	0.76	1838	4568	4501	4428	4361	4288	4465	4325	176	1325	1000	3280	5	1	17032351	760	-14.77	0.72	12	0.07	-302.00	6203.00	6880	20221214	-35.17	4315	20231010	3.36	6600	-32.42	20230102	4315	3.36	20231010	6880	-35.17	20221214	4315	3.36	20231010	2.53	N	000220	1000	176 억	129012	N	N	1	N	N
83	20231017	150103	57	100.00	KOSPI		의약품	N	N	N	N	N	4445	10	2	0.23	45455765	10228	40.71	4395	4485	4395	5760	3105	4435	4444.25	0.76	1814	4568	4501	4428	4361	4288	4465	4325	176	1325	1000	3280	5	1	17032351	757	-14.72	0.72	12	0.06	-302.00	6203.00	6880	20221214	-35.39	4315	20231010	3.01	6600	-32.65	20230102	4315	3.01	20231010	6880	-35.39	20221214	4315	3.01	20231010	2.53	N	000220	1000	176 억	129012	N	N	1	N	N
84	20231017	140103	57	100.00	KOSPI		의약품	N	N	N	N	N	4455	20	2	0.45	37873835	8521	33.92	4395	4485	4395	5760	3105	4435	4444.76	0.76	1816	4568	4501	4428	4361	4288	4465	4325	176	1325	1000	3280	5	1	17032351	759	-14.75	0.72	12	0.05	-302.00	6203.00	6880	20221214	-35.25	4315	20231010	3.24	6600	-32.50	20230102	4315	3.24	20231010	6880	-35.25	20221214	4315	3.24	20231010	2.53	N	000220	1000	176 억	129012	N	N	1	N	N
85	20231017	130104	57	100.00	KOSPI		의약품	N	N	N	N	N	4485	50	2	1.13	36866985	8295	33.02	4395	4485	4395	5760	3105	4435	4444.48	0.76	1813	4568	4501	4428	4361	4288	4465	4325	176	1325	1000	3280	5	1	17032351	764	-14.85	0.72	12	0.05	-302.00	6203.00	6880	20221214	-34.81	4315	20231010	3.94	6600	-32.05	20230102	4315	3.94	20231010	6880	-34.81	20221214	4315	3.94	20231010	2.53	N	000220	1000	176 억	129012	N	N	1	N	N
86	20231017	120104	57	100.00	KOSPI		의약품	N	N	N	N	N	4445	10	2	0.23	30410890	6854	27.28	4395	4480	4395	5760	3105	4435	4436.96	0.76	1817	4568	4501	4428	4361	4288	4465	4325	176	1325	1000	3280	5	1	17032351	757	-14.72	0.72	12	0.04	-302.00	6203.00	6880	20221214	-35.39	4315	20231010	3.01	6600	-32.65	20230102	4315	3.01	20231010	6880	-35.39	20221214	4315	3.01	20231010	2.53	N	000220	1000	176 억	129012	N	N	1	N	N
87	20231017	110103	57	100.00	KOSPI		의약품	N	N	N	N	N	4450	15	2	0.34	22119690	4994	19.88	4395	4460	4395	5760	3105	4435	4429.25	0.76	1815	4568	4501	4428	4361	4288	4465	4325	176	1325	1000	3280	5	1	17032351	758	-14.74	0.72	12	0.03	-302.00	6203.00	6880	20221214	-35.32	4315	20231010	3.13	6600	-32.58	20230102	4315	3.13	20231010	6880	-35.32	20221214	4315	3.13	20231010	2.53	N	000220	1000	176 억	129012	N	N	1	N	N
88	20231017	100103	57	100.00	KOSPI		의약품	N	N	N	N	N	4440	5	2	0.11	16181215	3653	14.54	4395	4460	4395	5760	3105	4435	4429.57	0.76	1815	4568	4501	4428	4361	4288	4465	4325	176	1325	1000	3280	5	1	17032351	756	-14.70	0.72	12	0.02	-302.00	6203.00	6880	20221214	-35.47	4315	20231010	2.90	6600	-32.73	20230102	4315	2.90	20231010	6880	-35.47	20221214	4315	2.90	20231010	2.53	N	000220	1000	176 억	129012	N	N	1	N	N
89	20231017	090104	57	100.00	KOSPI		의약품	N	N	N	N	N	4455	20	2	0.45	3161885	718	2.86	4395	4460	4395	5760	3105	4435	4403.74	0.76	186	4568	4501	4428	4361	4288	4465	4325	176	1325	1000	3280	5	1	17032351	759	-14.75	0.72	12	0.00	-302.00	6203.00	6880	20221214	-35.25	4315	20231010	3.24	6600	-32.50	20230102	4315	3.24	20231010	6880	-35.25	20221214	4315	3.24	20231010	2.53	N	000220	1000	176 억	129012	N	N	1	N	N
90	20231016	160104	57	100.00	KOSPI		의약품	N	N	N	N	N	4435	-65	5	-1.44	110282890	25059	171.72	4495	4495	4355	5850	3150	4500	4400.87	0.76	-333	4670	4585	4500	4415	4330	4627	4457	176	1350	1000	3330	5	1	17032351	755	-14.69	0.71	12	0.15	-302.00	6203.00	6880	20221214	-35.54	4315	20231010	2.78	6600	-32.80	20230102	4315	2.78	20231010	6880	-35.54	20221214	4315	2.78	20231010	2.50	N	000220	1000	176 억	129779	N	N	1	N	N
91	20231016	150103	57	100.00	KOSPI		의약품	N	N	N	N	N	4400	-100	5	-2.22	106743655	24257	166.22	4495	4495	4355	5850	3150	4500	4400.53	0.76	-337	4670	4585	4500	4415	4330	4627	4457	176	1350	1000	3330	5	1	17032351	749	-14.57	0.71	12	0.14	-302.00	6203.00	6880	20221214	-36.05	4315	20231010	1.97	6600	-33.33	20230102	4315	1.97	20231010	6880	-36.05	20221214	4315	1.97	20231010	2.50	N	000220	1000	176 억	129779	N	N	2	N	N
92	20231016	140103	57	100.00	KOSPI		의약품	N	N	N	N	N	4375	-125	5	-2.78	78104890	17714	121.39	4495	4495	4375	5850	3150	4500	4409.22	0.76	-332	4670	4585	4500	4415	4330	4627	4457	176	1350	1000	3330	5	1	17032351	745	-14.49	0.71	12	0.10	-302.00	6203.00	6880	20221214	-36.41	4315	20231010	1.39	6600	-33.71	20230102	4315	1.39	20231010	6880	-36.41	20221214	4315	1.39	20231010	2.50	N	000220	1000	176 억	129779	N	N	2	N	N
93	20231016	130104	57	100.00	KOSPI		의약품	N	N	N	N	N	4380	-120	5	-2.67	69148150	15679	107.44	4495	4495	4375	5850	3150	4500	4410.24	0.76	-337	4670	4585	4500	4415	4330	4627	4457	176	1350	1000	3330	5	1	17032351	746	-14.50	0.71	12	0.09	-302.00	6203.00	6880	20221214	-36.34	4315	20231010	1.51	6600	-33.64	20230102	4315	1.51	20231010	6880	-36.34	20221214	4315	1.51	20231010	2.50	N	000220	1000	176 억	129779	N	N	2	N	N
94	20231016	120104	57	100.00	KOSPI		의약품	N	N	N	N	N	4395	-105	5	-2.33	59244685	13422	91.98	4495	4495	4380	5850	3150	4500	4414.00	0.76	-63	4670	4585	4500	4415	4330	4627	4457	176	1350	1000	3330	5	1	17032351	749	-14.55	0.71	12	0.08	-302.00	6203.00	6880	20221214	-36.12	4315	20231010	1.85	6600	-33.41	20230102	4315	1.85	20231010	6880	-36.12	20221214	4315	1.85	20231010	2.50	N	000220	1000	176 억	129779	N	N	2	N	N
95	20231016	110103	57	100.00	KOSPI		의약품	N	N	N	N	N	4380	-120	5	-2.67	57538585	13033	89.31	4495	4495	4380	5850	3150	4500	4414.84	0.76	-57	4670	4585	4500	4415	4330	4627	4457	176	1350	1000	3330	5	1	17032351	746	-14.50	0.71	12	0.08	-302.00	6203.00	6880	20221214	-36.34	4315	20231010	1.51	6600	-33.64	20230102	4315	1.51	20231010	6880	-36.34	20221214	4315	1.51	20231010	2.50	N	000220	1000	176 억	129779	N	N	2	N	N
96	20231016	100103	57	100.00	KOSPI		의약품	N	N	N	N	N	4440	-60	5	-1.33	34032510	7689	52.69	4495	4495	4400	5850	3150	4500	4426.13	0.76	-307	4670	4585	4500	4415	4330	4627	4457	176	1350	1000	3330	5	1	17032351	756	-14.70	0.72	12	0.05	-302.00	6203.00	6880	20221214	-35.47	4315	20231010	2.90	6600	-32.73	20230102	4315	2.90	20231010	6880	-35.47	20221214	4315	2.90	20231010	2.50	N	000220	1000	176 억	129779	N	N	2	N	N
97	20231016	090104	57	100.00	KOSPI		의약품	N	N	N	N	N	4495	-5	5	-0.11	67425	15	0.10	4495	4495	4495	5850	3150	4500	4495.00	0.76	0	4670	4585	4500	4415	4330	4627	4457	176	1350	1000	3330	5	1	17032351	766	-14.88	0.72	12	0.00	-302.00	6203.00	6880	20221214	-34.67	4315	20231010	4.17	6600	-31.89	20230102	4315	4.17	20231010	6880	-34.67	20221214	4315	4.17	20231010	2.50	N	000220	1000	176 억	129779	N	N	2	N	N
98	20231012	160104	57	100.00	KOSPI		의약품	N	N	N	N	N	4455	0	3	0.00	86375555	19292	111.94	4440	4515	4435	5790	3120	4455	4477.28	0.74	2507	4671	4562	4466	4357	4261	4617	4412	176	1335	1000	3290	5	1	17032351	759	-14.75	0.72	12	0.11	-302.00	6203.00	6880	20221214	-35.25	4315	20231010	3.24	6600	-32.50	20230102	4315	3.24	20231010	6880	-35.25	20221214	4315	3.24	20231010	2.50	N	000220	1000	176 억	126639	N	N	2	N	N
99	20231012	150104	57	100.00	KOSPI		의약품	N	N	N	N	N	4485	30	2	0.67	80294605	17930	104.04	4440	4515	4435	5790	3120	4455	4478.23	0.74	2874	4671	4562	4466	4357	4261	4617	4412	176	1335	1000	3290	5	1	17032351	764	-14.85	0.72	12	0.11	-302.00	6203.00	6880	20221214	-34.81	4315	20231010	3.94	6600	-32.05	20230102	4315	3.94	20231010	6880	-34.81	20221214	4315	3.94	20231010	2.50	N	000220	1000	176 억	126639	N	N	2	N	N
100	20231012	140103	57	100.00	KOSPI		의약품	N	N	N	N	N	4510	55	2	1.23	58286270	13048	75.71	4440	4510	4435	5790	3120	4455	4467.07	0.74	2963	4671	4562	4466	4357	4261	4617	4412	176	1335	1000	3290	5	1	17032351	768	-14.93	0.73	12	0.08	-302.00	6203.00	6880	20221214	-34.45	4315	20231010	4.52	6600	-31.67	20230102	4315	4.52	20231010	6880	-34.45	20221214	4315	4.52	20231010	2.50	N	000220	1000	176 억	126639	N	N	2	N	N
101	20231012	130103	57	100.00	KOSPI		의약품	N	N	N	N	N	4475	20	2	0.45	45560365	10217	59.28	4440	4510	4435	5790	3120	4455	4459.27	0.74	2943	4671	4562	4466	4357	4261	4617	4412	176	1335	1000	3290	5	1	17032351	762	-14.82	0.72	12	0.06	-302.00	6203.00	6880	20221214	-34.96	4315	20231010	3.71	6600	-32.20	20230102	4315	3.71	20231010	6880	-34.96	20221214	4315	3.71	20231010	2.50	N	000220	1000	176 억	126639	N	N	2	N	N
102	20231012	120104	57	100.00	KOSPI		의약품	N	N	N	N	N	4470	15	2	0.34	43538655	9766	56.67	4440	4500	4435	5790	3120	4455	4458.19	0.74	2943	4671	4562	4466	4357	4261	4617	4412	176	1335	1000	3290	5	1	17032351	761	-14.80	0.72	12	0.06	-302.00	6203.00	6880	20221214	-35.03	4315	20231010	3.59	6600	-32.27	20230102	4315	3.59	20231010	6880	-35.03	20221214	4315	3.59	20231010	2.50	N	000220	1000	176 억	126639	N	N	2	N	N
103	20231012	110103	57	100.00	KOSPI		의약품	N	N	N	N	N	4470	15	2	0.34	35926495	8070	46.83	4440	4495	4435	5790	3120	4455	4451.86	0.74	1994	4671	4562	4466	4357	4261	4617	4412	176	1335	1000	3290	5	1	17032351	761	-14.80	0.72	12	0.05	-302.00	6203.00	6880	20221214	-35.03	4315	20231010	3.59	6600	-32.27	20230102	4315	3.59	20231010	6880	-35.03	20221214	4315	3.59	20231010	2.50	N	000220	1000	176 억	126639	N	N	2	N	N
104	20231012	100103	57	100.00	KOSPI		의약품	N	N	N	N	N	4480	25	2	0.56	31679310	7121	41.32	4440	4495	4435	5790	3120	4455	4448.72	0.74	1597	4671	4562	4466	4357	4261	4617	4412	176	1335	1000	3290	5	1	17032351	763	-14.83	0.72	12	0.04	-302.00	6203.00	6880	20221214	-34.88	4315	20231010	3.82	6600	-32.12	20230102	4315	3.82	20231010	6880	-34.88	20221214	4315	3.82	20231010	2.50	N	000220	1000	176 억	126639	N	N	2	N	N
105	20231012	090103	57	100.00	KOSPI		의약품	N	N	N	N	N	4440	-15	5	-0.34	2530800	570	3.31	4440	4440	4440	5790	3120	4455	4440.00	0.74	227	4671	4562	4466	4357	4261	4617	4412	176	1335	1000	3290	5	1	17032351	756	-14.70	0.72	12	0.00	-302.00	6203.00	6880	20221214	-35.47	4315	20231010	2.90	6600	-32.73	20230102	4315	2.90	20231010	6880	-35.47	20221214	4315	2.90	20231010	2.50	N	000220	1000	176 억	126639	N	N	2	N	N
106	20231011	160104	57	100.00	KOSPI		의약품	N	N	N	N	N	4455	85	2	1.95	76693660	17222	59.31	4370	4575	4370	5680	3060	4370	4453.24	0.74	-318	4560	4465	4390	4295	4220	4427	4257	176	1310	1000	3230	5	1	17032351	759	-14.75	0.72	12	0.10	-302.00	6203.00	6880	20221214	-35.25	4315	20231010	3.24	6600	-32.50	20230102	4315	3.24	20231010	6880	-35.25	20221214	4315	3.24	20231010	2.53	N	000220	1000	176 억	126498	N	N	2	N	N
107	20231011	150103	57	100.00	KOSPI		의약품	N	N	N	N	N	4450	80	2	1.83	71608045	16074	55.36	4370	4575	4370	5680	3060	4370	4454.90	0.74	-1156	4560	4465	4390	4295	4220	4427	4257	176	1310	1000	3230	5	1	17032351	758	-14.74	0.72	12	0.09	-302.00	6203.00	6880	20221214	-35.32	4315	20231010	3.13	6600	-32.58	20230102	4315	3.13	20231010	6880	-35.32	20221214	4315	3.13	20231010	2.53	N	000220	1000	176 억	126498	N	N	2	N	N
108	20231011	140103	57	100.00	KOSPI		의약품	N	N	N	N	N	4425	55	2	1.26	65005585	14589	50.24	4370	4575	4370	5680	3060	4370	4455.79	0.74	-1770	4560	4465	4390	4295	4220	4427	4257	176	1310	1000	3230	5	1	17032351	754	-14.65	0.71	12	0.09	-302.00	6203.00	6880	20221214	-35.68	4315	20231010	2.55	6600	-32.95	20230102	4315	2.55	20231010	6880	-35.68	20221214	4315	2.55	20231010	2.53	N	000220	1000	176 억	126498	N	N	2	N	N
109	20231011	130103	57	100.00	KOSPI		의약품	N	N	N	N	N	4500	130	2	2.97	56280950	12629	43.49	4370	4575	4370	5680	3060	4370	4456.49	0.74	-1611	4560	4465	4390	4295	4220	4427	4257	176	1310	1000	3230	5	1	17032351	766	-14.90	0.73	12	0.07	-302.00	6203.00	6880	20221214	-34.59	4315	20231010	4.29	6600	-31.82	20230102	4315	4.29	20231010	6880	-34.59	20221214	4315	4.29	20231010	2.53	N	000220	1000	176 억	126498	N	N	2	N	N
110	20231011	120104	57	100.00	KOSPI		의약품	N	N	N	N	N	4465	95	2	2.17	55396660	12433	42.82	4370	4575	4370	5680	3060	4370	4455.61	0.74	-1611	4560	4465	4390	4295	4220	4427	4257	176	1310	1000	3230	5	1	17032351	760	-14.78	0.72	12	0.07	-302.00	6203.00	6880	20221214	-35.10	4315	20231010	3.48	6600	-32.35	20230102	4315	3.48	20231010	6880	-35.10	20221214	4315	3.48	20231010	2.53	N	000220	1000	176 억	126498	N	N	2	N	N
111	20231011	110103	57	100.00	KOSPI		의약품	N	N	N	N	N	4410	40	2	0.92	23698260	5388	18.55	4370	4440	4370	5680	3060	4370	4398.34	0.74	880	4560	4465	4390	4295	4220	4427	4257	176	1310	1000	3230	5	1	17032351	751	-14.60	0.71	12	0.03	-302.00	6203.00	6880	20221214	-35.90	4315	20231010	2.20	6600	-33.18	20230102	4315	2.20	20231010	6880	-35.90	20221214	4315	2.20	20231010	2.53	N	000220	1000	176 억	126498	N	N	2	N	N
112	20231011	100103	57	100.00	KOSPI		의약품	N	N	N	N	N	4420	50	2	1.14	20566905	4678	16.11	4370	4440	4370	5680	3060	4370	4396.52	0.74	878	4560	4465	4390	4295	4220	4427	4257	176	1310	1000	3230	5	1	17032351	753	-14.64	0.71	12	0.03	-302.00	6203.00	6880	20221214	-35.76	4315	20231010	2.43	6600	-33.03	20230102	4315	2.43	20231010	6880	-35.76	20221214	4315	2.43	20231010	2.53	N	000220	1000	176 억	126498	N	N	2	N	N
113	20231011	090103	57	100.00	KOSPI		의약품	N	N	N	N	N	4370	0	3	0.00	554990	127	0.44	4370	4370	4370	5680	3060	4370	4370.00	0.74	0	4560	4465	4390	4295	4220	4427	4257	176	1310	1000	3230	5	1	17032351	744	-14.47	0.70	12	0.00	-302.00	6203.00	6880	20221214	-36.48	4315	20231010	1.27	6600	-33.79	20230102	4315	1.27	20231010	6880	-36.48	20221214	4315	1.27	20231010	2.53	N	000220	1000	176 억	126498	N	N	2	N	N
114	20231010	160103	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4370	-105	5	-2.35	127450660	28944	187.59	4475	4485	4315	5810	3135	4475	4403.36	0.78	-11603	4538	4506	4443	4411	4348	4522	4427	176	1335	1000	3310	5	1	17032351	744	-14.47	0.70	12	0.17	-302.00	6203.00	6880	20221214	-36.48	4315	20231010	1.27	6600	-33.79	20230102	4315	1.27	20231010	6880	-36.48	20221214	4315	1.27	20231010	2.54	N	000220	1000	176 억	133052	N	N	2	N	N
115	20231010	150103	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4350	-125	5	-2.79	119708405	27166	176.07	4475	4485	4315	5810	3135	4475	4406.55	0.78	-11554	4538	4506	4443	4411	4348	4522	4427	176	1335	1000	3310	5	1	17032351	741	-14.40	0.70	12	0.16	-302.00	6203.00	6880	20221214	-36.77	4315	20231010	0.81	6600	-34.09	20230102	4315	0.81	20231010	6880	-36.77	20221214	4315	0.81	20231010	2.54	N	000220	1000	176 억	133052	N	N	0	N	N
116	20231010	140103	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4345	-130	5	-2.91	100677745	22787	147.69	4475	4485	4345	5810	3135	4475	4418.21	0.78	-9451	4538	4506	4443	4411	4348	4522	4427	176	1335	1000	3310	5	1	17032351	740	-14.39	0.70	12	0.13	-302.00	6203.00	6880	20221214	-36.85	4345	20231010	0.00	6600	-34.17	20230102	4345	0.00	20231010	6880	-36.85	20221214	4345	0.00	20231010	2.54	N	000220	1000	176 억	133052	N	N	0	N	N
117	20231010	130103	57	100.00	KOSPI		의약품	N	N	N	N	N	4410	-65	5	-1.45	60696580	13681	88.67	4475	4485	4405	5810	3135	4475	4436.56	0.78	-3276	4538	4506	4443	4411	4348	4522	4427	176	1335	1000	3310	5	1	17032351	751	-14.60	0.71	12	0.08	-302.00	6203.00	6880	20221214	-35.90	4380	20230726	0.68	6600	-33.18	20230102	4380	0.68	20230726	6880	-35.90	20221214	4380	0.68	20230726	2.54	N	000220	1000	176 억	133052	N	N	0	N	N
118	20231010	120104	57	100.00	KOSPI		의약품	N	N	N	N	N	4435	-40	5	-0.89	29817120	6687	43.34	4475	4485	4420	5810	3135	4475	4458.97	0.78	-748	4538	4506	4443	4411	4348	4522	4427	176	1335	1000	3310	5	1	17032351	755	-14.69	0.71	12	0.04	-302.00	6203.00	6880	20221214	-35.54	4380	20230726	1.26	6600	-32.80	20230102	4380	1.26	20230726	6880	-35.54	20221214	4380	1.26	20230726	2.54	N	000220	1000	176 억	133052	N	N	0	N	N
119	20231010	110103	57	100.00	KOSPI		의약품	N	N	N	N	N	4475	0	3	0.00	19530240	4381	28.39	4475	4485	4420	5810	3135	4475	4457.94	0.78	180	4538	4506	4443	4411	4348	4522	4427	176	1335	1000	3310	5	1	17032351	762	-14.82	0.72	12	0.03	-302.00	6203.00	6880	20221214	-34.96	4380	20230726	2.17	6600	-32.20	20230102	4380	2.17	20230726	6880	-34.96	20221214	4380	2.17	20230726	2.54	N	000220	1000	176 억	133052	N	N	0	N	N
120	20231010	100103	57	100.00	KOSPI		의약품	N	N	N	N	N	4475	0	3	0.00	13775490	3093	20.05	4475	4485	4420	5810	3135	4475	4453.76	0.78	971	4538	4506	4443	4411	4348	4522	4427	176	1335	1000	3310	5	1	17032351	762	-14.82	0.72	12	0.02	-302.00	6203.00	6880	20221214	-34.96	4380	20230726	2.17	6600	-32.20	20230102	4380	2.17	20230726	6880	-34.96	20221214	4380	2.17	20230726	2.54	N	000220	1000	176 억	133052	N	N	0	N	N
121	20231010	090104	57	100.00	KOSPI		의약품	N	N	N	N	N	4450	-25	5	-0.56	988450	222	1.44	4475	4475	4450	5810	3135	4475	4452.48	0.78	150	4538	4506	4443	4411	4348	4522	4427	176	1335	1000	3310	5	1	17032351	758	-14.74	0.72	12	0.00	-302.00	6203.00	6880	20221214	-35.32	4380	20230726	1.60	6600	-32.58	20230102	4380	1.60	20230726	6880	-35.32	20221214	4380	1.60	20230726	2.54	N	000220	1000	176 억	133052	N	N	0	N	N
122	20231006	160103	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4475	25	2	0.56	68258590	15351	70.87	4385	4475	4380	5780	3115	4450	4446.49	0.78	-637	4530	4490	4455	4415	4380	4510	4435	176	1330	1000	3290	5	1	17032351	762	-14.82	0.72	12	0.09	-302.00	6203.00	6880	20221214	-34.96	4380	20231006	2.17	6600	-32.20	20230102	4380	2.17	20231006	6880	-34.96	20221214	4380	2.17	20231006	2.56	N	000220	1000	176 억	132906	N	N	0	N	N
123	20231006	150103	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4470	20	2	0.45	65632115	14763	68.16	4385	4470	4380	5780	3115	4450	4445.72	0.78	-639	4530	4490	4455	4415	4380	4510	4435	176	1330	1000	3290	5	1	17032351	761	-14.80	0.72	12	0.09	-302.00	6203.00	6880	20221214	-35.03	4380	20231006	2.05	6600	-32.27	20230102	4380	2.05	20231006	6880	-35.03	20221214	4380	2.05	20231006	2.56	N	000220	1000	176 억	132906	N	N	0	N	N
124	20231006	140103	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4450	0	3	0.00	62694065	14103	65.11	4385	4470	4380	5780	3115	4450	4445.44	0.78	-1079	4530	4490	4455	4415	4380	4510	4435	176	1330	1000	3290	5	1	17032351	758	-14.74	0.72	12	0.08	-302.00	6203.00	6880	20221214	-35.32	4380	20231006	1.60	6600	-32.58	20230102	4380	1.60	20231006	6880	-35.32	20221214	4380	1.60	20231006	2.56	N	000220	1000	176 억	132906	N	N	0	N	N
125	20231006	130103	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4470	20	2	0.45	56060975	12614	58.24	4385	4470	4380	5780	3115	4450	4444.35	0.78	-1293	4530	4490	4455	4415	4380	4510	4435	176	1330	1000	3290	5	1	17032351	761	-14.80	0.72	12	0.07	-302.00	6203.00	6880	20221214	-35.03	4380	20231006	2.05	6600	-32.27	20230102	4380	2.05	20231006	6880	-35.03	20221214	4380	2.05	20231006	2.56	N	000220	1000	176 억	132906	N	N	0	N	N
126	20231006	120104	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4460	10	2	0.22	47692740	10738	49.58	4385	4470	4380	5780	3115	4450	4441.49	0.78	-696	4530	4490	4455	4415	4380	4510	4435	176	1330	1000	3290	5	1	17032351	760	-14.77	0.72	12	0.06	-302.00	6203.00	6880	20221214	-35.17	4380	20231006	1.83	6600	-32.42	20230102	4380	1.83	20231006	6880	-35.17	20221214	4380	1.83	20231006	2.56	N	000220	1000	176 억	132906	N	N	0	N	N
127	20231006	110103	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4450	0	3	0.00	37199780	8376	38.67	4385	4470	4380	5780	3115	4450	4441.23	0.78	-445	4530	4490	4455	4415	4380	4510	4435	176	1330	1000	3290	5	1	17032351	758	-14.74	0.72	12	0.05	-302.00	6203.00	6880	20221214	-35.32	4380	20231006	1.60	6600	-32.58	20230102	4380	1.60	20231006	6880	-35.32	20221214	4380	1.60	20231006	2.56	N	000220	1000	176 억	132906	N	N	0	N	N
128	20231006	100103	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4460	10	2	0.22	30408890	6852	31.63	4385	4470	4380	5780	3115	4450	4437.96	0.78	393	4530	4490	4455	4415	4380	4510	4435	176	1330	1000	3290	5	1	17032351	760	-14.77	0.72	12	0.04	-302.00	6203.00	6880	20221214	-35.17	4380	20231006	1.83	6600	-32.42	20230102	4380	1.83	20231006	6880	-35.17	20221214	4380	1.83	20231006	2.56	N	000220	1000	176 억	132906	N	N	0	N	N
129	20231006	090103	57	100.00	KOSPI		의약품	N	N	N	N	N	4435	-15	5	-0.34	3099325	705	3.25	4385	4435	4385	5780	3115	4450	4396.21	0.78	71	4530	4490	4455	4415	4380	4510	4435	176	1330	1000	3290	5	1	17032351	755	-14.69	0.71	12	0.00	-302.00	6203.00	6880	20221214	-35.54	4380	20230726	1.26	6600	-32.80	20230102	4380	1.26	20230726	6880	-35.54	20221214	4380	1.26	20230726	2.56	N	000220	1000	176 억	132906	N	N	0	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History