KissMeData/004310/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	160156	57	100.00	KOSPI		의약품	N	N	N	N	N	3975	30	2	0.76	315930510	79063	254.74	3930	4055	3930	5120	2765	3945	3995.93	2.18	-1170	4091	4017	3971	3897	3851	3995	3875	160	1175	500	2760	5	1	32000000	1272	-795.00	1.23	11	0.25	-5.00	3223.00	5550	20230213	-28.38	3510	20231020	13.25	5550	-28.38	20230213	3510	13.25	20231020	5550	-28.38	20230213	3510	13.25	20231020	0.83	N	004310	500	160 억	697279	N	N	1114	N	N
3	20231031	150158	57	100.00	KOSPI		의약품	N	N	N	N	N	3990	45	2	1.14	285990905	71541	230.50	3930	4055	3930	5120	2765	3945	3997.58	2.18	-1827	4091	4017	3971	3897	3851	3995	3875	160	1175	500	2760	5	1	32000000	1277	-798.00	1.24	11	0.22	-5.00	3223.00	5550	20230213	-28.11	3510	20231020	13.68	5550	-28.11	20230213	3510	13.68	20231020	5550	-28.11	20230213	3510	13.68	20231020	0.83	N	004310	500	160 억	697279	N	N	121	N	N
4	20231031	140200	57	100.00	KOSPI		의약품	N	N	N	N	N	3975	30	2	0.76	251770510	62927	202.75	3930	4055	3930	5120	2765	3945	4000.99	2.18	-453	4091	4017	3971	3897	3851	3995	3875	160	1175	500	2760	5	1	32000000	1272	-795.00	1.23	11	0.20	-5.00	3223.00	5550	20230213	-28.38	3510	20231020	13.25	5550	-28.38	20230213	3510	13.25	20231020	5550	-28.38	20230213	3510	13.25	20231020	0.83	N	004310	500	160 억	697279	N	N	121	N	N
5	20231031	130158	57	100.00	KOSPI		의약품	N	N	N	N	N	3980	35	2	0.89	220456885	55045	177.35	3930	4055	3930	5120	2765	3945	4005.03	2.18	-1805	4091	4017	3971	3897	3851	3995	3875	160	1175	500	2760	5	1	32000000	1274	-796.00	1.23	11	0.17	-5.00	3223.00	5550	20230213	-28.29	3510	20231020	13.39	5550	-28.29	20230213	3510	13.39	20231020	5550	-28.29	20230213	3510	13.39	20231020	0.83	N	004310	500	160 억	697279	N	N	121	N	N
6	20231031	120158	57	100.00	KOSPI		의약품	N	N	N	N	N	4000	55	2	1.39	195834390	48856	157.41	3930	4055	3930	5120	2765	3945	4008.40	2.18	-1337	4091	4017	3971	3897	3851	3995	3875	160	1175	500	2760	5	1	32000000	1280	-800.00	1.24	11	0.15	-5.00	3223.00	5550	20230213	-27.93	3510	20231020	13.96	5550	-27.93	20230213	3510	13.96	20231020	5550	-27.93	20230213	3510	13.96	20231020	0.83	N	004310	500	160 억	697279	N	N	121	N	N
7	20231031	110159	57	100.00	KOSPI		의약품	N	N	N	N	N	4020	75	2	1.90	118052960	29538	95.17	3930	4050	3930	5120	2765	3945	3996.65	2.18	-1041	4091	4017	3971	3897	3851	3995	3875	160	1175	500	2760	5	1	32000000	1286	-804.00	1.25	11	0.09	-5.00	3223.00	5550	20230213	-27.57	3510	20231020	14.53	5550	-27.57	20230213	3510	14.53	20231020	5550	-27.57	20230213	3510	14.53	20231020	0.83	N	004310	500	160 억	697279	N	N	121	N	N
8	20231031	100159	57	100.00	KOSPI		의약품	N	N	N	N	N	3995	50	2	1.27	60641455	15247	49.13	3930	4020	3930	5120	2765	3945	3977.27	2.18	-681	4091	4017	3971	3897	3851	3995	3875	160	1175	500	2760	5	1	32000000	1278	-799.00	1.24	11	0.05	-5.00	3223.00	5550	20230213	-28.02	3510	20231020	13.82	5550	-28.02	20230213	3510	13.82	20231020	5550	-28.02	20230213	3510	13.82	20231020	0.83	N	004310	500	160 억	697279	N	N	121	N	N
9	20231031	090157	57	100.00	KOSPI		의약품	N	N	N	N	N	3960	15	2	0.38	2071590	527	1.70	3930	3960	3930	5120	2765	3945	3930.91	2.18	-49	4091	4017	3971	3897	3851	3995	3875	160	1175	500	2760	5	1	32000000	1267	-792.00	1.23	11	0.00	-5.00	3223.00	5550	20230213	-28.65	3510	20231020	12.82	5550	-28.65	20230213	3510	12.82	20231020	5550	-28.65	20230213	3510	12.82	20231020	0.83	N	004310	500	160 억	697279	N	N	121	N	N
10	20231030	160156	57	100.00	KOSPI		의약품	N	N	N	N	N	3945	-95	5	-2.35	122879640	31031	17.18	4045	4045	3925	5250	2830	4040	3959.91	2.22	-11062	4200	4120	3985	3905	3770	4160	3945	160	1210	500	2820	5	1	32000000	1262	-789.00	1.22	11	0.10	-5.00	3223.00	5550	20230213	-28.92	3510	20231020	12.39	5550	-28.92	20230213	3510	12.39	20231020	5550	-28.92	20230213	3510	12.39	20231020	0.83	N	004310	500	160 억	710278	N	N	121	N	N
11	20231030	150154	57	100.00	KOSPI		의약품	N	N	N	N	N	3970	-70	5	-1.73	117966370	29787	16.49	4045	4045	3925	5250	2830	4040	3960.33	2.22	-10439	4200	4120	3985	3905	3770	4160	3945	160	1210	500	2820	5	1	32000000	1270	-794.00	1.23	11	0.09	-5.00	3223.00	5550	20230213	-28.47	3510	20231020	13.11	5550	-28.47	20230213	3510	13.11	20231020	5550	-28.47	20230213	3510	13.11	20231020	0.83	N	004310	500	160 억	710278	N	N	323	N	N
12	20231030	140154	57	100.00	KOSPI		의약품	N	N	N	N	N	3950	-90	5	-2.23	109566445	27663	15.32	4045	4045	3925	5250	2830	4040	3960.76	2.22	-8997	4200	4120	3985	3905	3770	4160	3945	160	1210	500	2820	5	1	32000000	1264	-790.00	1.23	11	0.09	-5.00	3223.00	5550	20230213	-28.83	3510	20231020	12.54	5550	-28.83	20230213	3510	12.54	20231020	5550	-28.83	20230213	3510	12.54	20231020	0.83	N	004310	500	160 억	710278	N	N	323	N	N
13	20231030	130153	57	100.00	KOSPI		의약품	N	N	N	N	N	3935	-105	5	-2.60	81284645	20481	11.34	4045	4045	3930	5250	2830	4040	3968.78	2.22	-4933	4200	4120	3985	3905	3770	4160	3945	160	1210	500	2820	5	1	32000000	1259	-787.00	1.22	11	0.06	-5.00	3223.00	5550	20230213	-29.10	3510	20231020	12.11	5550	-29.10	20230213	3510	12.11	20231020	5550	-29.10	20230213	3510	12.11	20231020	0.83	N	004310	500	160 억	710278	N	N	323	N	N
14	20231030	120153	57	100.00	KOSPI		의약품	N	N	N	N	N	3935	-105	5	-2.60	77089350	19417	10.75	4045	4045	3930	5250	2830	4040	3970.20	2.22	-3991	4200	4120	3985	3905	3770	4160	3945	160	1210	500	2820	5	1	32000000	1259	-787.00	1.22	11	0.06	-5.00	3223.00	5550	20230213	-29.10	3510	20231020	12.11	5550	-29.10	20230213	3510	12.11	20231020	5550	-29.10	20230213	3510	12.11	20231020	0.83	N	004310	500	160 억	710278	N	N	323	N	N
15	20231030	110153	57	100.00	KOSPI		의약품	N	N	N	N	N	3990	-50	5	-1.24	40281505	10112	5.60	4045	4045	3950	5250	2830	4040	3983.53	2.22	1293	4200	4120	3985	3905	3770	4160	3945	160	1210	500	2820	5	1	32000000	1277	-798.00	1.24	11	0.03	-5.00	3223.00	5550	20230213	-28.11	3510	20231020	13.68	5550	-28.11	20230213	3510	13.68	20231020	5550	-28.11	20230213	3510	13.68	20231020	0.83	N	004310	500	160 억	710278	N	N	323	N	N
16	20231030	100153	57	100.00	KOSPI		의약품	N	N	N	N	N	3970	-70	5	-1.73	34961050	8774	4.86	4045	4045	3950	5250	2830	4040	3984.62	2.22	2115	4200	4120	3985	3905	3770	4160	3945	160	1210	500	2820	5	1	32000000	1270	-794.00	1.23	11	0.03	-5.00	3223.00	5550	20230213	-28.47	3510	20231020	13.11	5550	-28.47	20230213	3510	13.11	20231020	5550	-28.47	20230213	3510	13.11	20231020	0.83	N	004310	500	160 억	710278	N	N	323	N	N
17	20231030	090151	57	100.00	KOSPI		의약품	N	N	N	N	N	3975	-65	5	-1.61	3250970	805	0.45	4045	4045	3975	5250	2830	4040	4038.47	2.22	-413	4200	4120	3985	3905	3770	4160	3945	160	1210	500	2820	5	1	32000000	1272	-795.00	1.23	11	0.00	-5.00	3223.00	5550	20230213	-28.38	3510	20231020	13.25	5550	-28.38	20230213	3510	13.25	20231020	5550	-28.38	20230213	3510	13.25	20231020	0.83	N	004310	500	160 억	710278	N	N	323	N	N
18	20231027	160154	57	100.00	KOSPI		의약품	N	N	N	N	N	4040	165	2	4.26	720424055	180584	252.31	3875	4065	3850	5030	2715	3875	3989.51	2.07	37472	4021	3947	3871	3797	3721	3910	3760	160	1155	500	2710	5	1	32000000	1293	-808.00	1.25	11	0.56	-5.00	3223.00	5550	20230213	-27.21	3510	20231020	15.10	5550	-27.21	20230213	3510	15.10	20231020	5550	-27.21	20230213	3510	15.10	20231020	0.85	N	004310	500	160 억	661836	N	N	323	N	N
19	20231027	150153	57	100.00	KOSPI		의약품	N	N	N	N	N	4015	140	2	3.61	656528020	164743	230.18	3875	4065	3850	5030	2715	3875	3985.27	2.07	40245	4021	3947	3871	3797	3721	3910	3760	160	1155	500	2710	5	1	32000000	1285	-803.00	1.25	11	0.51	-5.00	3223.00	5550	20230213	-27.66	3510	20231020	14.39	5550	-27.66	20230213	3510	14.39	20231020	5550	-27.66	20230213	3510	14.39	20231020	0.85	N	004310	500	160 억	661836	N	N	65	N	N
20	20231027	140153	57	100.00	KOSPI		의약품	N	N	N	N	N	3990	115	2	2.97	599401745	150468	210.24	3875	4065	3850	5030	2715	3875	3983.70	2.07	35674	4021	3947	3871	3797	3721	3910	3760	160	1155	500	2710	5	1	32000000	1277	-798.00	1.24	11	0.47	-5.00	3223.00	5550	20230213	-28.11	3510	20231020	13.68	5550	-28.11	20230213	3510	13.68	20231020	5550	-28.11	20230213	3510	13.68	20231020	0.85	N	004310	500	160 억	661836	N	N	65	N	N
21	20231027	130151	57	100.00	KOSPI		의약품	N	N	N	N	N	4000	125	2	3.23	575551255	144489	201.88	3875	4065	3850	5030	2715	3875	3983.48	2.07	33720	4021	3947	3871	3797	3721	3910	3760	160	1155	500	2710	5	1	32000000	1280	-800.00	1.24	11	0.45	-5.00	3223.00	5550	20230213	-27.93	3510	20231020	13.96	5550	-27.93	20230213	3510	13.96	20231020	5550	-27.93	20230213	3510	13.96	20231020	0.85	N	004310	500	160 억	661836	N	N	65	N	N
22	20231027	120152	57	100.00	KOSPI		의약품	N	N	N	N	N	4015	140	2	3.61	516337880	129703	181.22	3875	4065	3850	5030	2715	3875	3981.06	2.07	30186	4021	3947	3871	3797	3721	3910	3760	160	1155	500	2710	5	1	32000000	1285	-803.00	1.25	11	0.41	-5.00	3223.00	5550	20230213	-27.66	3510	20231020	14.39	5550	-27.66	20230213	3510	14.39	20231020	5550	-27.66	20230213	3510	14.39	20231020	0.85	N	004310	500	160 억	661836	N	N	65	N	N
23	20231027	110153	57	100.00	KOSPI		의약품	N	N	N	N	N	4020	145	2	3.74	354791135	89567	125.14	3875	4030	3850	5030	2715	3875	3961.34	2.07	19358	4021	3947	3871	3797	3721	3910	3760	160	1155	500	2710	5	1	32000000	1286	-804.00	1.25	11	0.28	-5.00	3223.00	5550	20230213	-27.57	3510	20231020	14.53	5550	-27.57	20230213	3510	14.53	20231020	5550	-27.57	20230213	3510	14.53	20231020	0.85	N	004310	500	160 억	661836	N	N	65	N	N
24	20231027	100153	57	100.00	KOSPI		의약품	N	N	N	N	N	3945	70	2	1.81	101783370	26081	36.44	3875	3965	3850	5030	2715	3875	3902.76	2.07	5716	4021	3947	3871	3797	3721	3910	3760	160	1155	500	2710	5	1	32000000	1262	-789.00	1.22	11	0.08	-5.00	3223.00	5550	20230213	-28.92	3510	20231020	12.39	5550	-28.92	20230213	3510	12.39	20231020	5550	-28.92	20230213	3510	12.39	20231020	0.85	N	004310	500	160 억	661836	N	N	65	N	N
25	20231027	090152	57	100.00	KOSPI		의약품	N	N	N	N	N	3850	-25	5	-0.65	2328525	601	0.84	3875	3875	3850	5030	2715	3875	3874.20	2.07	-78	4021	3947	3871	3797	3721	3910	3760	160	1155	500	2710	5	1	32000000	1232	-770.00	1.19	11	0.00	-5.00	3223.00	5550	20230213	-30.63	3510	20231020	9.69	5550	-30.63	20230213	3510	9.69	20231020	5550	-30.63	20230213	3510	9.69	20231020	0.85	N	004310	500	160 억	661836	N	N	65	N	N
26	20231026	160151	57	100.00	KOSPI		의약품	N	N	N	N	N	3875	-55	5	-1.40	277132555	71569	60.34	3930	3945	3795	5100	2755	3930	3871.92	2.10	-10990	4040	3985	3895	3840	3750	4012	3867	160	1170	500	2750	5	1	32000000	1240	-775.00	1.20	11	0.22	-5.00	3223.00	5550	20230213	-30.18	3510	20231020	10.40	5550	-30.18	20230213	3510	10.40	20231020	5550	-30.18	20230213	3510	10.40	20231020	0.84	N	004310	500	160 억	672642	N	N	65	N	N
27	20231026	150151	57	100.00	KOSPI		의약품	N	N	N	N	N	3875	-55	5	-1.40	259759910	67082	56.56	3930	3945	3795	5100	2755	3930	3871.94	2.10	-11881	4040	3985	3895	3840	3750	4012	3867	160	1170	500	2750	5	1	32000000	1240	-775.00	1.20	11	0.21	-5.00	3223.00	5550	20230213	-30.18	3510	20231020	10.40	5550	-30.18	20230213	3510	10.40	20231020	5550	-30.18	20230213	3510	10.40	20231020	0.84	N	004310	500	160 억	672642	N	N	870	N	N
28	20231026	140150	57	100.00	KOSPI		의약품	N	N	N	N	N	3845	-85	5	-2.16	228780215	59053	49.79	3930	3945	3795	5100	2755	3930	3873.78	2.10	-13359	4040	3985	3895	3840	3750	4012	3867	160	1170	500	2750	5	1	32000000	1230	-769.00	1.19	11	0.18	-5.00	3223.00	5550	20230213	-30.72	3510	20231020	9.54	5550	-30.72	20230213	3510	9.54	20231020	5550	-30.72	20230213	3510	9.54	20231020	0.84	N	004310	500	160 억	672642	N	N	870	N	N
29	20231026	130151	57	100.00	KOSPI		의약품	N	N	N	N	N	3825	-105	5	-2.67	197333160	50887	42.90	3930	3945	3795	5100	2755	3930	3877.47	2.10	-13527	4040	3985	3895	3840	3750	4012	3867	160	1170	500	2750	5	1	32000000	1224	-765.00	1.19	11	0.16	-5.00	3223.00	5550	20230213	-31.08	3510	20231020	8.97	5550	-31.08	20230213	3510	8.97	20231020	5550	-31.08	20230213	3510	8.97	20231020	0.84	N	004310	500	160 억	672642	N	N	870	N	N
30	20231026	120151	57	100.00	KOSPI		의약품	N	N	N	N	N	3810	-120	5	-3.05	173443790	44625	37.62	3930	3945	3805	5100	2755	3930	3886.31	2.10	-13088	4040	3985	3895	3840	3750	4012	3867	160	1170	500	2750	5	1	32000000	1219	-762.00	1.18	11	0.14	-5.00	3223.00	5550	20230213	-31.35	3510	20231020	8.55	5550	-31.35	20230213	3510	8.55	20231020	5550	-31.35	20230213	3510	8.55	20231020	0.84	N	004310	500	160 억	672642	N	N	870	N	N
31	20231026	110152	57	100.00	KOSPI		의약품	N	N	N	N	N	3850	-80	5	-2.04	141839280	36361	30.66	3930	3945	3845	5100	2755	3930	3900.55	2.10	-7801	4040	3985	3895	3840	3750	4012	3867	160	1170	500	2750	5	1	32000000	1232	-770.00	1.19	11	0.11	-5.00	3223.00	5550	20230213	-30.63	3510	20231020	9.69	5550	-30.63	20230213	3510	9.69	20231020	5550	-30.63	20230213	3510	9.69	20231020	0.84	N	004310	500	160 억	672642	N	N	870	N	N
32	20231026	100152	57	100.00	KOSPI		의약품	N	N	N	N	N	3860	-70	5	-1.78	116124830	29688	25.03	3930	3945	3855	5100	2755	3930	3911.26	2.10	-6502	4040	3985	3895	3840	3750	4012	3867	160	1170	500	2750	5	1	32000000	1235	-772.00	1.20	11	0.09	-5.00	3223.00	5550	20230213	-30.45	3510	20231020	9.97	5550	-30.45	20230213	3510	9.97	20231020	5550	-30.45	20230213	3510	9.97	20231020	0.84	N	004310	500	160 억	672642	N	N	870	N	N
33	20231026	090151	57	100.00	KOSPI		의약품	N	N	N	N	N	3910	-20	5	-0.51	15416990	3923	3.31	3930	3930	3910	5100	2755	3930	3929.89	2.10	-512	4040	3985	3895	3840	3750	4012	3867	160	1170	500	2750	5	1	32000000	1251	-782.00	1.21	11	0.01	-5.00	3223.00	5550	20230213	-29.55	3510	20231020	11.40	5550	-29.55	20230213	3510	11.40	20231020	5550	-29.55	20230213	3510	11.40	20231020	0.84	N	004310	500	160 억	672642	N	N	870	N	N
34	20231025	160151	57	100.00	KOSPI		의약품	N	N	N	N	N	3930	125	2	3.29	458153050	117756	91.14	3805	3950	3805	4945	2665	3805	3890.68	2.02	22366	3925	3865	3765	3705	3605	3895	3735	160	1140	500	2660	5	1	32000000	1258	-786.00	1.22	11	0.37	-5.00	3223.00	5550	20230213	-29.19	3510	20231020	11.97	5550	-29.19	20230213	3510	11.97	20231020	5550	-29.19	20230213	3510	11.97	20231020	0.84	N	004310	500	160 억	646007	N	N	870	N	N
35	20231025	150152	57	100.00	KOSPI		의약품	N	N	N	N	N	3930	125	2	3.29	419943965	108031	83.61	3805	3950	3805	4945	2665	3805	3887.25	2.02	20829	3925	3865	3765	3705	3605	3895	3735	160	1140	500	2660	5	1	32000000	1258	-786.00	1.22	11	0.34	-5.00	3223.00	5550	20230213	-29.19	3510	20231020	11.97	5550	-29.19	20230213	3510	11.97	20231020	5550	-29.19	20230213	3510	11.97	20231020	0.84	N	004310	500	160 억	646007	N	N	3514	N	N
36	20231025	140150	57	100.00	KOSPI		의약품	N	N	N	N	N	3870	65	2	1.71	287013585	74142	57.38	3805	3910	3805	4945	2665	3805	3871.13	2.02	5918	3925	3865	3765	3705	3605	3895	3735	160	1140	500	2660	5	1	32000000	1238	-774.00	1.20	11	0.23	-5.00	3223.00	5550	20230213	-30.27	3510	20231020	10.26	5550	-30.27	20230213	3510	10.26	20231020	5550	-30.27	20230213	3510	10.26	20231020	0.84	N	004310	500	160 억	646007	N	N	3514	N	N
37	20231025	130152	57	100.00	KOSPI		의약품	N	N	N	N	N	3875	70	2	1.84	275494775	71165	55.08	3805	3910	3805	4945	2665	3805	3871.21	2.02	6593	3925	3865	3765	3705	3605	3895	3735	160	1140	500	2660	5	1	32000000	1240	-775.00	1.20	11	0.22	-5.00	3223.00	5550	20230213	-30.18	3510	20231020	10.40	5550	-30.18	20230213	3510	10.40	20231020	5550	-30.18	20230213	3510	10.40	20231020	0.84	N	004310	500	160 억	646007	N	N	3514	N	N
38	20231025	120152	57	100.00	KOSPI		의약품	N	N	N	N	N	3890	85	2	2.23	252292575	65213	50.47	3805	3910	3805	4945	2665	3805	3868.75	2.02	7348	3925	3865	3765	3705	3605	3895	3735	160	1140	500	2660	5	1	32000000	1245	-778.00	1.21	11	0.20	-5.00	3223.00	5550	20230213	-29.91	3510	20231020	10.83	5550	-29.91	20230213	3510	10.83	20231020	5550	-29.91	20230213	3510	10.83	20231020	0.84	N	004310	500	160 억	646007	N	N	3514	N	N
39	20231025	110151	57	100.00	KOSPI		의약품	N	N	N	N	N	3875	70	2	1.84	232876010	60218	46.61	3805	3910	3805	4945	2665	3805	3867.22	2.02	7396	3925	3865	3765	3705	3605	3895	3735	160	1140	500	2660	5	1	32000000	1240	-775.00	1.20	11	0.19	-5.00	3223.00	5550	20230213	-30.18	3510	20231020	10.40	5550	-30.18	20230213	3510	10.40	20231020	5550	-30.18	20230213	3510	10.40	20231020	0.84	N	004310	500	160 억	646007	N	N	3514	N	N
40	20231025	100151	57	100.00	KOSPI		의약품	N	N	N	N	N	3890	85	2	2.23	166046155	43049	33.32	3805	3900	3805	4945	2665	3805	3857.14	2.02	8150	3925	3865	3765	3705	3605	3895	3735	160	1140	500	2660	5	1	32000000	1245	-778.00	1.21	11	0.13	-5.00	3223.00	5550	20230213	-29.91	3510	20231020	10.83	5550	-29.91	20230213	3510	10.83	20231020	5550	-29.91	20230213	3510	10.83	20231020	0.84	N	004310	500	160 억	646007	N	N	3514	N	N
41	20231025	090151	57	100.00	KOSPI		의약품	N	N	N	N	N	3805	0	3	0.00	232105	61	0.05	3805	3805	3805	4945	2665	3805	3805.00	2.02	-55	3925	3865	3765	3705	3605	3895	3735	160	1140	500	2660	5	1	32000000	1218	-761.00	1.18	11	0.00	-5.00	3223.00	5550	20230213	-31.44	3510	20231020	8.40	5550	-31.44	20230213	3510	8.40	20231020	5550	-31.44	20230213	3510	8.40	20231020	0.84	N	004310	500	160 억	646007	N	N	3514	N	N
42	20231024	160148	57	100.00	KOSPI		의약품	N	N	N	N	N	3805	125	2	3.40	484993790	129048	224.98	3675	3825	3665	4780	2580	3680	3758.15	1.90	34840	3806	3742	3676	3612	3546	3775	3645	160	1100	500	2570	5	1	32000000	1218	-761.00	1.18	11	0.40	-5.00	3223.00	5550	20230213	-31.44	3510	20231020	8.40	5550	-31.44	20230213	3510	8.40	20231020	5550	-31.44	20230213	3510	8.40	20231020	0.82	N	004310	500	160 억	609182	N	N	3514	N	N
43	20231024	150150	57	100.00	KOSPI		의약품	N	N	N	N	N	3805	125	2	3.40	465809070	124006	216.19	3675	3825	3665	4780	2580	3680	3756.34	1.90	32462	3806	3742	3676	3612	3546	3775	3645	160	1100	500	2570	5	1	32000000	1218	-761.00	1.18	11	0.39	-5.00	3223.00	5550	20230213	-31.44	3510	20231020	8.40	5550	-31.44	20230213	3510	8.40	20231020	5550	-31.44	20230213	3510	8.40	20231020	0.82	N	004310	500	160 억	609182	N	N	439	N	N
44	20231024	140149	57	100.00	KOSPI		의약품	N	N	N	N	N	3800	120	2	3.26	362636090	96831	168.81	3675	3815	3665	4780	2580	3680	3745.04	1.90	10665	3806	3742	3676	3612	3546	3775	3645	160	1100	500	2570	5	1	32000000	1216	-760.00	1.18	11	0.30	-5.00	3223.00	5550	20230213	-31.53	3510	20231020	8.26	5550	-31.53	20230213	3510	8.26	20231020	5550	-31.53	20230213	3510	8.26	20231020	0.82	N	004310	500	160 억	609182	N	N	439	N	N
45	20231024	130151	57	100.00	KOSPI		의약품	N	N	N	N	N	3765	85	2	2.31	284126410	76129	132.72	3675	3800	3665	4780	2580	3680	3732.17	1.90	-2021	3806	3742	3676	3612	3546	3775	3645	160	1100	500	2570	5	1	32000000	1205	-753.00	1.17	11	0.24	-5.00	3223.00	5550	20230213	-32.16	3510	20231020	7.26	5550	-32.16	20230213	3510	7.26	20231020	5550	-32.16	20230213	3510	7.26	20231020	0.82	N	004310	500	160 억	609182	N	N	439	N	N
46	20231024	120150	57	100.00	KOSPI		의약품	N	N	N	N	N	3775	95	2	2.58	211327940	56832	99.08	3675	3800	3665	4780	2580	3680	3718.47	1.90	-10101	3806	3742	3676	3612	3546	3775	3645	160	1100	500	2570	5	1	32000000	1208	-755.00	1.17	11	0.18	-5.00	3223.00	5550	20230213	-31.98	3510	20231020	7.55	5550	-31.98	20230213	3510	7.55	20231020	5550	-31.98	20230213	3510	7.55	20231020	0.82	N	004310	500	160 억	609182	N	N	439	N	N
47	20231024	110150	57	100.00	KOSPI		의약품	N	N	N	N	N	3695	15	2	0.41	156880260	42290	73.73	3675	3800	3665	4780	2580	3680	3709.63	1.90	-18355	3806	3742	3676	3612	3546	3775	3645	160	1100	500	2570	5	1	32000000	1182	-739.00	1.15	11	0.13	-5.00	3223.00	5550	20230213	-33.42	3510	20231020	5.27	5550	-33.42	20230213	3510	5.27	20231020	5550	-33.42	20230213	3510	5.27	20231020	0.82	N	004310	500	160 억	609182	N	N	439	N	N
48	20231024	100149	57	100.00	KOSPI		의약품	N	N	N	N	N	3695	15	2	0.41	116296520	31261	54.50	3675	3800	3675	4780	2580	3680	3720.18	1.90	-13435	3806	3742	3676	3612	3546	3775	3645	160	1100	500	2570	5	1	32000000	1182	-739.00	1.15	11	0.10	-5.00	3223.00	5550	20230213	-33.42	3510	20231020	5.27	5550	-33.42	20230213	3510	5.27	20231020	5550	-33.42	20230213	3510	5.27	20231020	0.82	N	004310	500	160 억	609182	N	N	439	N	N
49	20231024	090150	57	100.00	KOSPI		의약품	N	N	N	N	N	3710	30	2	0.82	680660	185	0.32	3675	3710	3675	4780	2580	3680	3679.24	1.90	5	3806	3742	3676	3612	3546	3775	3645	160	1100	500	2570	5	1	32000000	1187	-742.00	1.15	11	0.00	-5.00	3223.00	5550	20230213	-33.15	3510	20231020	5.70	5550	-33.15	20230213	3510	5.70	20231020	5550	-33.15	20230213	3510	5.70	20231020	0.82	N	004310	500	160 억	609182	N	N	439	N	N
50	20231023	160148	57	100.00	KOSPI		의약품	N	N	N	N	N	3680	60	2	1.66	209969100	57004	47.31	3610	3740	3610	4705	2535	3620	3683.41	1.85	14957	3753	3686	3598	3531	3443	3642	3487	160	1085	500	2530	5	1	32000000	1178	-736.00	1.14	11	0.18	-5.00	3223.00	5550	20230213	-33.69	3510	20231020	4.84	5550	-33.69	20230213	3510	4.84	20231020	5550	-33.69	20230213	3510	4.84	20231020	0.80	N	004310	500	160 억	593103	N	N	439	N	N
51	20231023	150148	57	100.00	KOSPI		의약품	N	N	N	N	N	3695	75	2	2.07	185672410	50406	41.84	3610	3740	3610	4705	2535	3620	3683.54	1.85	14702	3753	3686	3598	3531	3443	3642	3487	160	1085	500	2530	5	1	32000000	1182	-739.00	1.15	11	0.16	-5.00	3223.00	5550	20230213	-33.42	3510	20231020	5.27	5550	-33.42	20230213	3510	5.27	20231020	5550	-33.42	20230213	3510	5.27	20231020	0.80	N	004310	500	160 억	593103	N	N	0	N	N
52	20231023	140148	57	100.00	KOSPI		의약품	N	N	N	N	N	3690	70	2	1.93	165947190	45053	37.39	3610	3740	3610	4705	2535	3620	3683.38	1.85	15043	3753	3686	3598	3531	3443	3642	3487	160	1085	500	2530	5	1	32000000	1181	-738.00	1.14	11	0.14	-5.00	3223.00	5550	20230213	-33.51	3510	20231020	5.13	5550	-33.51	20230213	3510	5.13	20231020	5550	-33.51	20230213	3510	5.13	20231020	0.80	N	004310	500	160 억	593103	N	N	0	N	N
53	20231023	130150	57	100.00	KOSPI		의약품	N	N	N	N	N	3680	60	2	1.66	131674460	35755	29.68	3610	3740	3610	4705	2535	3620	3682.69	1.85	15068	3753	3686	3598	3531	3443	3642	3487	160	1085	500	2530	5	1	32000000	1178	-736.00	1.14	11	0.11	-5.00	3223.00	5550	20230213	-33.69	3510	20231020	4.84	5550	-33.69	20230213	3510	4.84	20231020	5550	-33.69	20230213	3510	4.84	20231020	0.80	N	004310	500	160 억	593103	N	N	0	N	N
54	20231023	120147	57	100.00	KOSPI		의약품	N	N	N	N	N	3680	60	2	1.66	129320035	35115	29.15	3610	3740	3610	4705	2535	3620	3682.76	1.85	15226	3753	3686	3598	3531	3443	3642	3487	160	1085	500	2530	5	1	32000000	1178	-736.00	1.14	11	0.11	-5.00	3223.00	5550	20230213	-33.69	3510	20231020	4.84	5550	-33.69	20230213	3510	4.84	20231020	5550	-33.69	20230213	3510	4.84	20231020	0.80	N	004310	500	160 억	593103	N	N	0	N	N
55	20231023	110149	57	100.00	KOSPI		의약품	N	N	N	N	N	3720	100	2	2.76	101197545	27492	22.82	3610	3740	3610	4705	2535	3620	3680.98	1.85	12243	3753	3686	3598	3531	3443	3642	3487	160	1085	500	2530	5	1	32000000	1190	-744.00	1.15	11	0.09	-5.00	3223.00	5550	20230213	-32.97	3510	20231020	5.98	5550	-32.97	20230213	3510	5.98	20231020	5550	-32.97	20230213	3510	5.98	20231020	0.80	N	004310	500	160 억	593103	N	N	0	N	N
56	20231023	100147	57	100.00	KOSPI		의약품	N	N	N	N	N	3665	45	2	1.24	48192215	13225	10.98	3610	3690	3610	4705	2535	3620	3644.02	1.85	4822	3753	3686	3598	3531	3443	3642	3487	160	1085	500	2530	5	1	32000000	1173	-733.00	1.14	11	0.04	-5.00	3223.00	5550	20230213	-33.96	3510	20231020	4.42	5550	-33.96	20230213	3510	4.42	20231020	5550	-33.96	20230213	3510	4.42	20231020	0.80	N	004310	500	160 억	593103	N	N	0	N	N
57	20231023	090149	57	100.00	KOSPI		의약품	N	N	N	N	N	3630	10	2	0.28	7589210	2101	1.74	3610	3630	3610	4705	2535	3620	3612.19	1.85	259	3753	3686	3598	3531	3443	3642	3487	160	1085	500	2530	5	1	32000000	1162	-726.00	1.13	11	0.01	-5.00	3223.00	5550	20230213	-34.59	3510	20231020	3.42	5550	-34.59	20230213	3510	3.42	20231020	5550	-34.59	20230213	3510	3.42	20231020	0.80	N	004310	500	160 억	593103	N	N	0	N	N
58	20231020	160149	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	3620	-90	5	-2.43	430799805	120184	122.01	3665	3665	3510	4820	2600	3710	3584.48	1.93	-28432	3823	3766	3693	3636	3563	3730	3600	160	1110	500	2590	5	1	32000000	1158	-724.00	1.12	11	0.38	-5.00	3223.00	5550	20230213	-34.77	3510	20231020	3.13	5550	-34.77	20230213	3510	3.13	20231020	5550	-34.77	20230213	3510	3.13	20231020	0.80	N	004310	500	160 억	618359	N	N	0	N	N
59	20231020	150148	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	3620	-90	5	-2.43	411728915	114918	116.67	3665	3665	3510	4820	2600	3710	3582.81	1.93	-27564	3823	3766	3693	3636	3563	3730	3600	160	1110	500	2590	5	1	32000000	1158	-724.00	1.12	11	0.36	-5.00	3223.00	5550	20230213	-34.77	3510	20231020	3.13	5550	-34.77	20230213	3510	3.13	20231020	5550	-34.77	20230213	3510	3.13	20231020	0.80	N	004310	500	160 억	618359	N	N	0	N	N
60	20231020	140149	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	3630	-80	5	-2.16	369001810	103145	104.72	3665	3665	3510	4820	2600	3710	3577.51	1.93	-23336	3823	3766	3693	3636	3563	3730	3600	160	1110	500	2590	5	1	32000000	1162	-726.00	1.13	11	0.32	-5.00	3223.00	5550	20230213	-34.59	3510	20231020	3.42	5550	-34.59	20230213	3510	3.42	20231020	5550	-34.59	20230213	3510	3.42	20231020	0.80	N	004310	500	160 억	618359	N	N	0	N	N
61	20231020	130145	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	3560	-150	5	-4.04	333056010	93158	94.58	3665	3665	3510	4820	2600	3710	3575.17	1.93	-17232	3823	3766	3693	3636	3563	3730	3600	160	1110	500	2590	5	1	32000000	1139	-712.00	1.10	11	0.29	-5.00	3223.00	5550	20230213	-35.86	3510	20231020	1.42	5550	-35.86	20230213	3510	1.42	20231020	5550	-35.86	20230213	3510	1.42	20231020	0.80	N	004310	500	160 억	618359	N	N	0	N	N
62	20231020	120147	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	3545	-165	5	-4.45	262709460	73263	74.38	3665	3665	3510	4820	2600	3710	3585.84	1.93	-24865	3823	3766	3693	3636	3563	3730	3600	160	1110	500	2590	5	1	32000000	1134	-709.00	1.10	11	0.23	-5.00	3223.00	5550	20230213	-36.13	3510	20231020	1.00	5550	-36.13	20230213	3510	1.00	20231020	5550	-36.13	20230213	3510	1.00	20231020	0.80	N	004310	500	160 억	618359	N	N	0	N	N
63	20231020	110149	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	3580	-130	5	-3.50	173036965	47979	48.71	3665	3665	3560	4820	2600	3710	3606.51	1.93	-25421	3823	3766	3693	3636	3563	3730	3600	160	1110	500	2590	5	1	32000000	1146	-716.00	1.11	11	0.15	-5.00	3223.00	5550	20230213	-35.50	3560	20231020	0.56	5550	-35.50	20230213	3560	0.56	20231020	5550	-35.50	20230213	3560	0.56	20231020	0.80	N	004310	500	160 억	618359	N	N	0	N	N
64	20231020	100147	57	100.00	KOSPI		의약품	N	N	N	N	N	3600	-110	5	-2.96	116554220	32207	32.70	3665	3665	3595	4820	2600	3710	3618.91	1.93	-19331	3823	3766	3693	3636	3563	3730	3600	160	1110	500	2590	5	1	32000000	1152	-720.00	1.12	11	0.10	-5.00	3223.00	5550	20230213	-35.14	3590	20231006	0.28	5550	-35.14	20230213	3590	0.28	20231006	5550	-35.14	20230213	3590	0.28	20231006	0.80	N	004310	500	160 억	618359	N	N	0	N	N
65	20231020	090149	57	100.00	KOSPI		의약품	N	N	N	N	N	3665	-45	5	-1.21	579070	158	0.16	3665	3665	3665	4820	2600	3710	3665.00	1.93	-5	3823	3766	3693	3636	3563	3730	3600	160	1110	500	2590	5	1	32000000	1173	-733.00	1.14	11	0.00	-5.00	3223.00	5550	20230213	-33.96	3590	20231006	2.09	5550	-33.96	20230213	3590	2.09	20231006	5550	-33.96	20230213	3590	2.09	20231006	0.80	N	004310	500	160 억	618359	N	N	0	N	N
66	20231019	160146	57	100.00	KOSPI		의약품	N	N	N	N	N	3710	-40	5	-1.07	358661750	97820	266.60	3735	3750	3620	4875	2625	3750	3666.55	2.06	-42542	3786	3767	3746	3727	3706	3777	3737	160	1125	500	2620	5	1	32000000	1187	-742.00	1.15	11	0.31	-5.00	3223.00	5550	20230213	-33.15	3590	20231006	3.34	5550	-33.15	20230213	3590	3.34	20231006	5550	-33.15	20230213	3590	3.34	20231006	0.80	N	004310	500	160 억	660785	N	N	18	N	N
67	20231019	150147	57	100.00	KOSPI		의약품	N	N	N	N	N	3675	-75	5	-2.00	300563320	82105	223.77	3735	3750	3620	4875	2625	3750	3660.72	2.06	-37524	3786	3767	3746	3727	3706	3777	3737	160	1125	500	2620	5	1	32000000	1176	-735.00	1.14	11	0.26	-5.00	3223.00	5550	20230213	-33.78	3590	20231006	2.37	5550	-33.78	20230213	3590	2.37	20231006	5550	-33.78	20230213	3590	2.37	20231006	0.80	N	004310	500	160 억	660785	N	N	18	N	N
68	20231019	140148	57	100.00	KOSPI		의약품	N	N	N	N	N	3640	-110	5	-2.93	229352825	62680	170.83	3735	3750	3620	4875	2625	3750	3659.11	2.06	-25110	3786	3767	3746	3727	3706	3777	3737	160	1125	500	2620	5	1	32000000	1165	-728.00	1.13	11	0.20	-5.00	3223.00	5550	20230213	-34.41	3590	20231006	1.39	5550	-34.41	20230213	3590	1.39	20231006	5550	-34.41	20230213	3590	1.39	20231006	0.80	N	004310	500	160 억	660785	N	N	18	N	N
69	20231019	130147	57	100.00	KOSPI		의약품	N	N	N	N	N	3630	-120	5	-3.20	144960920	39532	107.74	3735	3750	3620	4875	2625	3750	3666.93	2.06	-20440	3786	3767	3746	3727	3706	3777	3737	160	1125	500	2620	5	1	32000000	1162	-726.00	1.13	11	0.12	-5.00	3223.00	5550	20230213	-34.59	3590	20231006	1.11	5550	-34.59	20230213	3590	1.11	20231006	5550	-34.59	20230213	3590	1.11	20231006	0.80	N	004310	500	160 억	660785	N	N	18	N	N
70	20231019	120147	57	100.00	KOSPI		의약품	N	N	N	N	N	3655	-95	5	-2.53	112632260	30656	83.55	3735	3750	3650	4875	2625	3750	3674.07	2.06	-17623	3786	3767	3746	3727	3706	3777	3737	160	1125	500	2620	5	1	32000000	1170	-731.00	1.13	11	0.10	-5.00	3223.00	5550	20230213	-34.14	3590	20231006	1.81	5550	-34.14	20230213	3590	1.81	20231006	5550	-34.14	20230213	3590	1.81	20231006	0.80	N	004310	500	160 억	660785	N	N	18	N	N
71	20231019	110147	57	100.00	KOSPI		의약품	N	N	N	N	N	3670	-80	5	-2.13	69526150	18882	51.46	3735	3750	3660	4875	2625	3750	3682.14	2.06	-10876	3786	3767	3746	3727	3706	3777	3737	160	1125	500	2620	5	1	32000000	1174	-734.00	1.14	11	0.06	-5.00	3223.00	5550	20230213	-33.87	3590	20231006	2.23	5550	-33.87	20230213	3590	2.23	20231006	5550	-33.87	20230213	3590	2.23	20231006	0.80	N	004310	500	160 억	660785	N	N	18	N	N
72	20231019	100147	57	100.00	KOSPI		의약품	N	N	N	N	N	3675	-75	5	-2.00	40646775	11050	30.12	3735	3750	3660	4875	2625	3750	3678.44	2.06	-6232	3786	3767	3746	3727	3706	3777	3737	160	1125	500	2620	5	1	32000000	1176	-735.00	1.14	11	0.03	-5.00	3223.00	5550	20230213	-33.78	3590	20231006	2.37	5550	-33.78	20230213	3590	2.37	20231006	5550	-33.78	20230213	3590	2.37	20231006	0.80	N	004310	500	160 억	660785	N	N	18	N	N
73	20231019	090147	57	100.00	KOSPI		의약품	N	N	N	N	N	3705	-45	5	-1.20	2497730	671	1.83	3735	3735	3705	4875	2625	3750	3722.40	2.06	-331	3786	3767	3746	3727	3706	3777	3737	160	1125	500	2620	5	1	32000000	1186	-741.00	1.15	11	0.00	-5.00	3223.00	5550	20230213	-33.24	3590	20231006	3.20	5550	-33.24	20230213	3590	3.20	20231006	5550	-33.24	20230213	3590	3.20	20231006	0.80	N	004310	500	160 억	660785	N	N	18	N	N
74	20231018	160147	57	100.00	KOSPI		의약품	N	N	N	N	N	3750	5	2	0.13	136700545	36489	96.99	3730	3765	3725	4865	2625	3745	3746.35	2.11	-15348	3801	3772	3731	3702	3661	3787	3717	160	1120	500	2620	5	1	32000000	1200	-750.00	1.16	11	0.11	-5.00	3223.00	5550	20230213	-32.43	3590	20231006	4.46	5550	-32.43	20230213	3590	4.46	20231006	5550	-32.43	20230213	3590	4.46	20231006	0.78	N	004310	500	160 억	676213	N	N	18	N	N
75	20231018	150147	57	100.00	KOSPI		의약품	N	N	N	N	N	3750	5	2	0.13	130214790	34758	92.39	3730	3765	3725	4865	2625	3745	3746.33	2.11	-15035	3801	3772	3731	3702	3661	3787	3717	160	1120	500	2620	5	1	32000000	1200	-750.00	1.16	11	0.11	-5.00	3223.00	5550	20230213	-32.43	3590	20231006	4.46	5550	-32.43	20230213	3590	4.46	20231006	5550	-32.43	20230213	3590	4.46	20231006	0.78	N	004310	500	160 억	676213	N	N	672	N	N
76	20231018	140145	57	100.00	KOSPI		의약품	N	N	N	N	N	3750	5	2	0.13	97647445	26074	69.31	3730	3765	3725	4865	2625	3745	3745.01	2.11	-14381	3801	3772	3731	3702	3661	3787	3717	160	1120	500	2620	5	1	32000000	1200	-750.00	1.16	11	0.08	-5.00	3223.00	5550	20230213	-32.43	3590	20231006	4.46	5550	-32.43	20230213	3590	4.46	20231006	5550	-32.43	20230213	3590	4.46	20231006	0.78	N	004310	500	160 억	676213	N	N	672	N	N
77	20231018	130146	57	100.00	KOSPI		의약품	N	N	N	N	N	3730	-15	5	-0.40	80002150	21363	56.78	3730	3765	3725	4865	2625	3745	3744.89	2.11	-10772	3801	3772	3731	3702	3661	3787	3717	160	1120	500	2620	5	1	32000000	1194	-746.00	1.16	11	0.07	-5.00	3223.00	5550	20230213	-32.79	3590	20231006	3.90	5550	-32.79	20230213	3590	3.90	20231006	5550	-32.79	20230213	3590	3.90	20231006	0.78	N	004310	500	160 억	676213	N	N	672	N	N
78	20231018	120147	57	100.00	KOSPI		의약품	N	N	N	N	N	3740	-5	5	-0.13	55789700	14881	39.56	3730	3765	3730	4865	2625	3745	3749.06	2.11	-6178	3801	3772	3731	3702	3661	3787	3717	160	1120	500	2620	5	1	32000000	1197	-748.00	1.16	11	0.05	-5.00	3223.00	5550	20230213	-32.61	3590	20231006	4.18	5550	-32.61	20230213	3590	4.18	20231006	5550	-32.61	20230213	3590	4.18	20231006	0.78	N	004310	500	160 억	676213	N	N	672	N	N
79	20231018	110147	57	100.00	KOSPI		의약품	N	N	N	N	N	3745	0	3	0.00	43072460	11487	30.53	3730	3765	3730	4865	2625	3745	3749.67	2.11	-5038	3801	3772	3731	3702	3661	3787	3717	160	1120	500	2620	5	1	32000000	1198	-749.00	1.16	11	0.04	-5.00	3223.00	5550	20230213	-32.52	3590	20231006	4.32	5550	-32.52	20230213	3590	4.32	20231006	5550	-32.52	20230213	3590	4.32	20231006	0.78	N	004310	500	160 억	676213	N	N	672	N	N
80	20231018	100147	57	100.00	KOSPI		의약품	N	N	N	N	N	3735	-10	5	-0.27	26547940	7079	18.82	3730	3765	3730	4865	2625	3745	3750.24	2.11	-2570	3801	3772	3731	3702	3661	3787	3717	160	1120	500	2620	5	1	32000000	1195	-747.00	1.16	11	0.02	-5.00	3223.00	5550	20230213	-32.70	3590	20231006	4.04	5550	-32.70	20230213	3590	4.04	20231006	5550	-32.70	20230213	3590	4.04	20231006	0.78	N	004310	500	160 억	676213	N	N	672	N	N
81	20231018	090146	57	100.00	KOSPI		의약품	N	N	N	N	N	3765	20	2	0.53	14955	4	0.01	3730	3765	3730	4865	2625	3745	3738.75	2.11	-1	3801	3772	3731	3702	3661	3787	3717	160	1120	500	2620	5	1	32000000	1205	-753.00	1.17	11	0.00	-5.00	3223.00	5550	20230213	-32.16	3590	20231006	4.87	5550	-32.16	20230213	3590	4.87	20231006	5550	-32.16	20230213	3590	4.87	20231006	0.78	N	004310	500	160 억	676213	N	N	672	N	N
82	20231017	160147	57	100.00	KOSPI		의약품	N	N	N	N	N	3745	40	2	1.08	140295430	37621	63.04	3705	3760	3690	4815	2595	3705	3729.18	2.12	-2995	3808	3756	3718	3666	3628	3737	3647	160	1110	500	2590	5	1	32000000	1198	-749.00	1.16	11	0.12	-5.00	3223.00	5550	20230213	-32.52	3590	20231006	4.32	5550	-32.52	20230213	3590	4.32	20231006	5550	-32.52	20230213	3590	4.32	20231006	0.77	N	004310	500	160 억	678072	N	N	672	N	N
83	20231017	150147	57	100.00	KOSPI		의약품	N	N	N	N	N	3750	45	2	1.21	132849110	35633	59.71	3705	3760	3690	4815	2595	3705	3728.26	2.12	-2933	3808	3756	3718	3666	3628	3737	3647	160	1110	500	2590	5	1	32000000	1200	-750.00	1.16	11	0.11	-5.00	3223.00	5550	20230213	-32.43	3590	20231006	4.46	5550	-32.43	20230213	3590	4.46	20231006	5550	-32.43	20230213	3590	4.46	20231006	0.77	N	004310	500	160 억	678072	N	N	41	N	N
84	20231017	140146	57	100.00	KOSPI		의약품	N	N	N	N	N	3725	20	2	0.54	96045650	25797	43.23	3705	3755	3690	4815	2595	3705	3723.13	2.12	-2088	3808	3756	3718	3666	3628	3737	3647	160	1110	500	2590	5	1	32000000	1192	-745.00	1.16	11	0.08	-5.00	3223.00	5550	20230213	-32.88	3590	20231006	3.76	5550	-32.88	20230213	3590	3.76	20231006	5550	-32.88	20230213	3590	3.76	20231006	0.77	N	004310	500	160 억	678072	N	N	41	N	N
85	20231017	130146	57	100.00	KOSPI		의약품	N	N	N	N	N	3730	25	2	0.67	90606900	24336	40.78	3705	3755	3690	4815	2595	3705	3723.16	2.12	-1836	3808	3756	3718	3666	3628	3737	3647	160	1110	500	2590	5	1	32000000	1194	-746.00	1.16	11	0.08	-5.00	3223.00	5550	20230213	-32.79	3590	20231006	3.90	5550	-32.79	20230213	3590	3.90	20231006	5550	-32.79	20230213	3590	3.90	20231006	0.77	N	004310	500	160 억	678072	N	N	41	N	N
86	20231017	120147	57	100.00	KOSPI		의약품	N	N	N	N	N	3710	5	2	0.13	83257365	22362	37.47	3705	3755	3690	4815	2595	3705	3723.16	2.12	-1116	3808	3756	3718	3666	3628	3737	3647	160	1110	500	2590	5	1	32000000	1187	-742.00	1.15	11	0.07	-5.00	3223.00	5550	20230213	-33.15	3590	20231006	3.34	5550	-33.15	20230213	3590	3.34	20231006	5550	-33.15	20230213	3590	3.34	20231006	0.77	N	004310	500	160 억	678072	N	N	41	N	N
87	20231017	110145	57	100.00	KOSPI		의약품	N	N	N	N	N	3730	25	2	0.67	41559105	11114	18.62	3705	3755	3705	4815	2595	3705	3739.35	2.12	-2546	3808	3756	3718	3666	3628	3737	3647	160	1110	500	2590	5	1	32000000	1194	-746.00	1.16	11	0.03	-5.00	3223.00	5550	20230213	-32.79	3590	20231006	3.90	5550	-32.79	20230213	3590	3.90	20231006	5550	-32.79	20230213	3590	3.90	20231006	0.77	N	004310	500	160 억	678072	N	N	41	N	N
88	20231017	100145	57	100.00	KOSPI		의약품	N	N	N	N	N	3740	35	2	0.94	23540675	6286	10.53	3705	3755	3705	4815	2595	3705	3744.94	2.12	-1483	3808	3756	3718	3666	3628	3737	3647	160	1110	500	2590	5	1	32000000	1197	-748.00	1.16	11	0.02	-5.00	3223.00	5550	20230213	-32.61	3590	20231006	4.18	5550	-32.61	20230213	3590	4.18	20231006	5550	-32.61	20230213	3590	4.18	20231006	0.77	N	004310	500	160 억	678072	N	N	41	N	N
89	20231017	090146	57	100.00	KOSPI		의약품	N	N	N	N	N	3725	20	2	0.54	720510	194	0.33	3705	3725	3705	4815	2595	3705	3713.97	2.12	43	3808	3756	3718	3666	3628	3737	3647	160	1110	500	2590	5	1	32000000	1192	-745.00	1.16	11	0.00	-5.00	3223.00	5550	20230213	-32.88	3590	20231006	3.76	5550	-32.88	20230213	3590	3.76	20231006	5550	-32.88	20230213	3590	3.76	20231006	0.77	N	004310	500	160 억	678072	N	N	41	N	N
90	20231016	160145	57	100.00	KOSPI		의약품	N	N	N	N	N	3705	-75	5	-1.98	220797770	59579	98.44	3740	3770	3680	4910	2650	3780	3705.97	2.19	-22636	3876	3827	3761	3712	3646	3837	3722	160	1130	500	2640	5	1	32000000	1186	-741.00	1.15	11	0.19	-5.00	3223.00	5550	20230213	-33.24	3590	20231006	3.20	5550	-33.24	20230213	3590	3.20	20231006	5550	-33.24	20230213	3590	3.20	20231006	0.79	N	004310	500	160 억	701532	N	N	41	N	N
91	20231016	150144	57	100.00	KOSPI		의약품	N	N	N	N	N	3720	-60	5	-1.59	204682660	55243	91.27	3740	3770	3680	4910	2650	3780	3705.13	2.19	-21796	3876	3827	3761	3712	3646	3837	3722	160	1130	500	2640	5	1	32000000	1190	-744.00	1.15	11	0.17	-5.00	3223.00	5550	20230213	-32.97	3590	20231006	3.62	5550	-32.97	20230213	3590	3.62	20231006	5550	-32.97	20230213	3590	3.62	20231006	0.79	N	004310	500	160 억	701532	N	N	1820	N	N
92	20231016	140146	57	100.00	KOSPI		의약품	N	N	N	N	N	3710	-70	5	-1.85	188503695	50880	84.06	3740	3770	3680	4910	2650	3780	3704.87	2.19	-20756	3876	3827	3761	3712	3646	3837	3722	160	1130	500	2640	5	1	32000000	1187	-742.00	1.15	11	0.16	-5.00	3223.00	5550	20230213	-33.15	3590	20231006	3.34	5550	-33.15	20230213	3590	3.34	20231006	5550	-33.15	20230213	3590	3.34	20231006	0.79	N	004310	500	160 억	701532	N	N	1820	N	N
93	20231016	130145	57	100.00	KOSPI		의약품	N	N	N	N	N	3685	-95	5	-2.51	171639865	46321	76.53	3740	3770	3680	4910	2650	3780	3705.44	2.19	-18236	3876	3827	3761	3712	3646	3837	3722	160	1130	500	2640	5	1	32000000	1179	-737.00	1.14	11	0.14	-5.00	3223.00	5550	20230213	-33.60	3590	20231006	2.65	5550	-33.60	20230213	3590	2.65	20231006	5550	-33.60	20230213	3590	2.65	20231006	0.79	N	004310	500	160 억	701532	N	N	1820	N	N
94	20231016	120147	57	100.00	KOSPI		의약품	N	N	N	N	N	3695	-85	5	-2.25	126926930	34204	56.51	3740	3770	3695	4910	2650	3780	3710.88	2.19	-10532	3876	3827	3761	3712	3646	3837	3722	160	1130	500	2640	5	1	32000000	1182	-739.00	1.15	11	0.11	-5.00	3223.00	5550	20230213	-33.42	3590	20231006	2.92	5550	-33.42	20230213	3590	2.92	20231006	5550	-33.42	20230213	3590	2.92	20231006	0.79	N	004310	500	160 억	701532	N	N	1820	N	N
95	20231016	110146	57	100.00	KOSPI		의약품	N	N	N	N	N	3705	-75	5	-1.98	89019550	23962	39.59	3740	3770	3695	4910	2650	3780	3715.03	2.19	-7432	3876	3827	3761	3712	3646	3837	3722	160	1130	500	2640	5	1	32000000	1186	-741.00	1.15	11	0.07	-5.00	3223.00	5550	20230213	-33.24	3590	20231006	3.20	5550	-33.24	20230213	3590	3.20	20231006	5550	-33.24	20230213	3590	3.20	20231006	0.79	N	004310	500	160 억	701532	N	N	1820	N	N
96	20231016	100143	57	100.00	KOSPI		의약품	N	N	N	N	N	3710	-70	5	-1.85	72934205	19628	32.43	3740	3770	3695	4910	2650	3780	3715.82	2.19	-4802	3876	3827	3761	3712	3646	3837	3722	160	1130	500	2640	5	1	32000000	1187	-742.00	1.15	11	0.06	-5.00	3223.00	5550	20230213	-33.15	3590	20231006	3.34	5550	-33.15	20230213	3590	3.34	20231006	5550	-33.15	20230213	3590	3.34	20231006	0.79	N	004310	500	160 억	701532	N	N	1820	N	N
97	20231016	090145	57	100.00	KOSPI		의약품	N	N	N	N	N	3770	-10	5	-0.26	2755960	737	1.22	3740	3770	3735	4910	2650	3780	3739.43	2.19	9	3876	3827	3761	3712	3646	3837	3722	160	1130	500	2640	5	1	32000000	1206	-754.00	1.17	11	0.00	-5.00	3223.00	5550	20230213	-32.07	3590	20231006	5.01	5550	-32.07	20230213	3590	5.01	20231006	5550	-32.07	20230213	3590	5.01	20231006	0.79	N	004310	500	160 억	701532	N	N	1820	N	N
98	20231012	160146	57	100.00	KOSPI		의약품	N	N	N	N	N	3770	40	2	1.07	99394005	26369	58.94	3770	3800	3740	4845	2615	3730	3769.35	2.26	-4307	3813	3771	3723	3681	3633	3792	3702	160	1115	500	2610	5	1	32000000	1206	-754.00	1.17	11	0.08	-5.00	3223.00	5750	20221007	-34.43	3590	20231006	5.01	5550	-32.07	20230213	3590	5.01	20231006	5550	-32.07	20230213	3590	5.01	20231006	0.79	N	004310	500	160 억	724490	N	N	1390	N	N
99	20231012	150145	57	100.00	KOSPI		의약품	N	N	N	N	N	3770	40	2	1.07	88199255	23400	52.30	3770	3800	3740	4845	2615	3730	3769.20	2.26	-4106	3813	3771	3723	3681	3633	3792	3702	160	1115	500	2610	5	1	32000000	1206	-754.00	1.17	11	0.07	-5.00	3223.00	5750	20221007	-34.43	3590	20231006	5.01	5550	-32.07	20230213	3590	5.01	20231006	5550	-32.07	20230213	3590	5.01	20231006	0.79	N	004310	500	160 억	724490	N	N	3613	N	N
100	20231012	140145	57	100.00	KOSPI		의약품	N	N	N	N	N	3775	45	2	1.21	58201120	15454	34.54	3770	3800	3740	4845	2615	3730	3766.09	2.26	-2755	3813	3771	3723	3681	3633	3792	3702	160	1115	500	2610	5	1	32000000	1208	-755.00	1.17	11	0.05	-5.00	3223.00	5750	20221007	-34.35	3590	20231006	5.15	5550	-31.98	20230213	3590	5.15	20231006	5550	-31.98	20230213	3590	5.15	20231006	0.79	N	004310	500	160 억	724490	N	N	3613	N	N
101	20231012	130144	57	100.00	KOSPI		의약품	N	N	N	N	N	3775	45	2	1.21	46565320	12370	27.65	3770	3800	3740	4845	2615	3730	3764.38	2.26	-2919	3813	3771	3723	3681	3633	3792	3702	160	1115	500	2610	5	1	32000000	1208	-755.00	1.17	11	0.04	-5.00	3223.00	5750	20221007	-34.35	3590	20231006	5.15	5550	-31.98	20230213	3590	5.15	20231006	5550	-31.98	20230213	3590	5.15	20231006	0.79	N	004310	500	160 억	724490	N	N	3613	N	N
102	20231012	120147	57	100.00	KOSPI		의약품	N	N	N	N	N	3760	30	2	0.80	35510025	9429	21.07	3770	3800	3740	4845	2615	3730	3766.04	2.26	-2690	3813	3771	3723	3681	3633	3792	3702	160	1115	500	2610	5	1	32000000	1203	-752.00	1.17	11	0.03	-5.00	3223.00	5750	20221007	-34.61	3590	20231006	4.74	5550	-32.25	20230213	3590	4.74	20231006	5550	-32.25	20230213	3590	4.74	20231006	0.79	N	004310	500	160 억	724490	N	N	3613	N	N
103	20231012	110147	57	100.00	KOSPI		의약품	N	N	N	N	N	3760	30	2	0.80	34884325	9263	20.70	3770	3800	3740	4845	2615	3730	3765.99	2.26	-2604	3813	3771	3723	3681	3633	3792	3702	160	1115	500	2610	5	1	32000000	1203	-752.00	1.17	11	0.03	-5.00	3223.00	5750	20221007	-34.61	3590	20231006	4.74	5550	-32.25	20230213	3590	4.74	20231006	5550	-32.25	20230213	3590	4.74	20231006	0.79	N	004310	500	160 억	724490	N	N	3613	N	N
104	20231012	100146	57	100.00	KOSPI		의약품	N	N	N	N	N	3760	30	2	0.80	17528640	4651	10.40	3770	3800	3740	4845	2615	3730	3768.79	2.26	-1995	3813	3771	3723	3681	3633	3792	3702	160	1115	500	2610	5	1	32000000	1203	-752.00	1.17	11	0.01	-5.00	3223.00	5750	20221007	-34.61	3590	20231006	4.74	5550	-32.25	20230213	3590	4.74	20231006	5550	-32.25	20230213	3590	4.74	20231006	0.79	N	004310	500	160 억	724490	N	N	3613	N	N
105	20231012	090148	57	100.00	KOSPI		의약품	N	N	N	N	N	3745	15	2	0.40	572540	152	0.34	3770	3770	3745	4845	2615	3730	3766.71	2.26	-57	3813	3771	3723	3681	3633	3792	3702	160	1115	500	2610	5	1	32000000	1198	-749.00	1.16	11	0.00	-5.00	3223.00	5750	20221007	-34.87	3590	20231006	4.32	5550	-32.52	20230213	3590	4.32	20231006	5550	-32.52	20230213	3590	4.32	20231006	0.79	N	004310	500	160 억	724490	N	N	3613	N	N
106	20231011	160146	57	100.00	KOSPI		의약품	N	N	N	N	N	3730	45	2	1.22	166759335	44741	58.45	3675	3765	3675	4790	2580	3685	3727.21	2.27	-3458	3888	3786	3728	3626	3568	3757	3597	160	1105	500	2570	5	1	32000000	1194	-746.00	1.16	11	0.14	-5.00	3223.00	5750	20221007	-35.13	3590	20231006	3.90	5550	-32.79	20230213	3590	3.90	20231006	5640	-33.87	20221011	3590	3.90	20231006	0.80	N	004310	500	160 억	727547	N	N	3613	N	N
107	20231011	150145	57	100.00	KOSPI		의약품	N	N	N	N	N	3745	60	2	1.63	126193665	33875	44.25	3675	3765	3675	4790	2580	3685	3725.27	2.27	-2979	3888	3786	3728	3626	3568	3757	3597	160	1105	500	2570	5	1	32000000	1198	-749.00	1.16	11	0.11	-5.00	3223.00	5750	20221007	-34.87	3590	20231006	4.32	5550	-32.52	20230213	3590	4.32	20231006	5640	-33.60	20221011	3590	4.32	20231006	0.80	N	004310	500	160 억	727547	N	N	2322	N	N
108	20231011	140146	57	100.00	KOSPI		의약품	N	N	N	N	N	3745	60	2	1.63	115386355	30998	40.50	3675	3750	3675	4790	2580	3685	3722.38	2.27	-2593	3888	3786	3728	3626	3568	3757	3597	160	1105	500	2570	5	1	32000000	1198	-749.00	1.16	11	0.10	-5.00	3223.00	5750	20221007	-34.87	3590	20231006	4.32	5550	-32.52	20230213	3590	4.32	20231006	5640	-33.60	20221011	3590	4.32	20231006	0.80	N	004310	500	160 억	727547	N	N	2322	N	N
109	20231011	130144	57	100.00	KOSPI		의약품	N	N	N	N	N	3720	35	2	0.95	73201250	19701	25.74	3675	3750	3675	4790	2580	3685	3715.61	2.27	-4801	3888	3786	3728	3626	3568	3757	3597	160	1105	500	2570	5	1	32000000	1190	-744.00	1.15	11	0.06	-5.00	3223.00	5750	20221007	-35.30	3590	20231006	3.62	5550	-32.97	20230213	3590	3.62	20231006	5640	-34.04	20221011	3590	3.62	20231006	0.80	N	004310	500	160 억	727547	N	N	2322	N	N
110	20231011	120147	57	100.00	KOSPI		의약품	N	N	N	N	N	3725	40	2	1.09	65497230	17634	23.04	3675	3750	3675	4790	2580	3685	3714.26	2.27	-4713	3888	3786	3728	3626	3568	3757	3597	160	1105	500	2570	5	1	32000000	1192	-745.00	1.16	11	0.06	-5.00	3223.00	5750	20221007	-35.22	3590	20231006	3.76	5550	-32.88	20230213	3590	3.76	20231006	5640	-33.95	20221011	3590	3.76	20231006	0.80	N	004310	500	160 억	727547	N	N	2322	N	N
111	20231011	110146	57	100.00	KOSPI		의약품	N	N	N	N	N	3735	50	2	1.36	58147075	15666	20.47	3675	3750	3675	4790	2580	3685	3711.67	2.27	-4528	3888	3786	3728	3626	3568	3757	3597	160	1105	500	2570	5	1	32000000	1195	-747.00	1.16	11	0.05	-5.00	3223.00	5750	20221007	-35.04	3590	20231006	4.04	5550	-32.70	20230213	3590	4.04	20231006	5640	-33.78	20221011	3590	4.04	20231006	0.80	N	004310	500	160 억	727547	N	N	2322	N	N
112	20231011	100145	57	100.00	KOSPI		의약품	N	N	N	N	N	3745	60	2	1.63	32094625	8650	11.30	3675	3750	3675	4790	2580	3685	3710.36	2.27	-2034	3888	3786	3728	3626	3568	3757	3597	160	1105	500	2570	5	1	32000000	1198	-749.00	1.16	11	0.03	-5.00	3223.00	5750	20221007	-34.87	3590	20231006	4.32	5550	-32.52	20230213	3590	4.32	20231006	5640	-33.60	20221011	3590	4.32	20231006	0.80	N	004310	500	160 억	727547	N	N	2322	N	N
113	20231011	090146	57	100.00	KOSPI		의약품	N	N	N	N	N	3675	-10	5	-0.27	3531675	961	1.26	3675	3675	3675	4790	2580	3685	3675.00	2.27	-286	3888	3786	3728	3626	3568	3757	3597	160	1105	500	2570	5	1	32000000	1176	-735.00	1.14	11	0.00	-5.00	3223.00	5750	20221007	-36.09	3590	20231006	2.37	5550	-33.78	20230213	3590	2.37	20231006	5640	-34.84	20221011	3590	2.37	20231006	0.80	N	004310	500	160 억	727547	N	N	2322	N	N
114	20231010	160145	57	100.00	KOSPI		의약품	N	N	N	N	N	3685	-50	5	-1.34	287068520	76529	374.68	3755	3830	3670	4855	2615	3735	3751.11	2.31	-5487	3905	3820	3705	3620	3505	3862	3662	160	1120	500	2610	5	1	32000000	1179	-737.00	1.14	11	0.24	-5.00	3223.00	5750	20221007	-35.91	3590	20231006	2.65	5550	-33.60	20230213	3590	2.65	20231006	5640	-34.66	20221011	3590	2.65	20231006	0.80	N	004310	500	160 억	739210	N	N	2322	N	N
115	20231010	150145	57	100.00	KOSPI		의약품	N	N	N	N	N	3695	-40	5	-1.07	276985540	73797	361.31	3755	3830	3670	4855	2615	3735	3753.34	2.31	-5567	3905	3820	3705	3620	3505	3862	3662	160	1120	500	2610	5	1	32000000	1182	-739.00	1.15	11	0.23	-5.00	3223.00	5750	20221007	-35.74	3590	20231006	2.92	5550	-33.42	20230213	3590	2.92	20231006	5640	-34.49	20221011	3590	2.92	20231006	0.80	N	004310	500	160 억	739210	N	N	476	N	N
116	20231010	140144	57	100.00	KOSPI		의약품	N	N	N	N	N	3700	-35	5	-0.94	255977070	68100	333.41	3755	3830	3680	4855	2615	3735	3758.84	2.31	-6608	3905	3820	3705	3620	3505	3862	3662	160	1120	500	2610	5	1	32000000	1184	-740.00	1.15	11	0.21	-5.00	3223.00	5750	20221007	-35.65	3590	20231006	3.06	5550	-33.33	20230213	3590	3.06	20231006	5640	-34.40	20221011	3590	3.06	20231006	0.80	N	004310	500	160 억	739210	N	N	476	N	N
117	20231010	130144	57	100.00	KOSPI		의약품	N	N	N	N	N	3780	45	2	1.20	128757460	34041	166.66	3755	3830	3745	4855	2615	3735	3782.42	2.31	-2030	3905	3820	3705	3620	3505	3862	3662	160	1120	500	2610	5	1	32000000	1210	-756.00	1.17	11	0.11	-5.00	3223.00	5750	20221007	-34.26	3590	20231006	5.29	5550	-31.89	20230213	3590	5.29	20231006	5640	-32.98	20221011	3590	5.29	20231006	0.80	N	004310	500	160 억	739210	N	N	476	N	N
118	20231010	120144	57	100.00	KOSPI		의약품	N	N	N	N	N	3790	55	2	1.47	78809225	20827	101.97	3755	3830	3745	4855	2615	3735	3783.99	2.31	5940	3905	3820	3705	3620	3505	3862	3662	160	1120	500	2610	5	1	32000000	1213	-758.00	1.18	11	0.07	-5.00	3223.00	5750	20221007	-34.09	3590	20231006	5.57	5550	-31.71	20230213	3590	5.57	20231006	5640	-32.80	20221011	3590	5.57	20231006	0.80	N	004310	500	160 억	739210	N	N	476	N	N
119	20231010	110142	57	100.00	KOSPI		의약품	N	N	N	N	N	3765	30	2	0.80	54858090	14521	71.09	3755	3820	3745	4855	2615	3735	3777.85	2.31	2885	3905	3820	3705	3620	3505	3862	3662	160	1120	500	2610	5	1	32000000	1205	-753.00	1.17	11	0.05	-5.00	3223.00	5750	20221007	-34.52	3590	20231006	4.87	5550	-32.16	20230213	3590	4.87	20231006	5640	-33.24	20221011	3590	4.87	20231006	0.80	N	004310	500	160 억	739210	N	N	476	N	N
120	20231010	100143	57	100.00	KOSPI		의약품	N	N	N	N	N	3755	20	2	0.54	42387230	11224	54.95	3755	3820	3745	4855	2615	3735	3776.48	2.31	2588	3905	3820	3705	3620	3505	3862	3662	160	1120	500	2610	5	1	32000000	1202	-751.00	1.17	11	0.04	-5.00	3223.00	5750	20221007	-34.70	3590	20231006	4.60	5550	-32.34	20230213	3590	4.60	20231006	5640	-33.42	20221011	3590	4.60	20231006	0.80	N	004310	500	160 억	739210	N	N	476	N	N
121	20231010	090145	57	100.00	KOSPI		의약품	N	N	N	N	N	3780	45	2	1.20	4244635	1127	5.52	3755	3780	3755	4855	2615	3735	3766.31	2.31	509	3905	3820	3705	3620	3505	3862	3662	160	1120	500	2610	5	1	32000000	1210	-756.00	1.17	11	0.00	-5.00	3223.00	5750	20221007	-34.26	3590	20231006	5.29	5550	-31.89	20230213	3590	5.29	20231006	5640	-32.98	20221011	3590	5.29	20231006	0.80	N	004310	500	160 억	739210	N	N	476	N	N
122	20231006	160144	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	3735	75	2	2.05	73253765	19724	42.24	3610	3790	3590	4755	2565	3660	3713.94	2.30	3320	3793	3726	3693	3626	3593	3710	3610	160	1095	500	2560	5	1	32000000	1195	-747.00	1.16	11	0.06	-5.00	3223.00	5750	20221007	-35.04	3590	20231006	4.04	5550	-32.70	20230213	3590	4.04	20231006	5750	-35.04	20221007	3590	4.04	20231006	0.80	N	004310	500	160 억	736111	N	N	476	N	N
123	20231006	150142	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	3735	75	2	2.05	69175370	18632	39.90	3610	3790	3590	4755	2565	3660	3712.72	2.30	3352	3793	3726	3693	3626	3593	3710	3610	160	1095	500	2560	5	1	32000000	1195	-747.00	1.16	11	0.06	-5.00	3223.00	5750	20221007	-35.04	3590	20231006	4.04	5550	-32.70	20230213	3590	4.04	20231006	5750	-35.04	20221007	3590	4.04	20231006	0.80	N	004310	500	160 억	736111	N	N	843	N	N
124	20231006	140143	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	3725	65	2	1.78	53194005	14343	30.71	3610	3790	3590	4755	2565	3660	3708.71	2.30	1625	3793	3726	3693	3626	3593	3710	3610	160	1095	500	2560	5	1	32000000	1192	-745.00	1.16	11	0.04	-5.00	3223.00	5750	20221007	-35.22	3590	20231006	3.76	5550	-32.88	20230213	3590	3.76	20231006	5750	-35.22	20221007	3590	3.76	20231006	0.80	N	004310	500	160 억	736111	N	N	843	N	N
125	20231006	130142	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	3725	65	2	1.78	50456375	13612	29.15	3610	3790	3590	4755	2565	3660	3706.76	2.30	1634	3793	3726	3693	3626	3593	3710	3610	160	1095	500	2560	5	1	32000000	1192	-745.00	1.16	11	0.04	-5.00	3223.00	5750	20221007	-35.22	3590	20231006	3.76	5550	-32.88	20230213	3590	3.76	20231006	5750	-35.22	20221007	3590	3.76	20231006	0.80	N	004310	500	160 억	736111	N	N	843	N	N
126	20231006	120142	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	3730	70	2	1.91	44864405	12115	25.94	3610	3790	3590	4755	2565	3660	3703.21	2.30	1010	3793	3726	3693	3626	3593	3710	3610	160	1095	500	2560	5	1	32000000	1194	-746.00	1.16	11	0.04	-5.00	3223.00	5750	20221007	-35.13	3590	20231006	3.90	5550	-32.79	20230213	3590	3.90	20231006	5750	-35.13	20221007	3590	3.90	20231006	0.80	N	004310	500	160 억	736111	N	N	843	N	N
127	20231006	110140	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	3740	80	2	2.19	42483070	11483	24.59	3610	3785	3590	4755	2565	3660	3699.65	2.30	1243	3793	3726	3693	3626	3593	3710	3610	160	1095	500	2560	5	1	32000000	1197	-748.00	1.16	11	0.04	-5.00	3223.00	5750	20221007	-34.96	3590	20231006	4.18	5550	-32.61	20230213	3590	4.18	20231006	5750	-34.96	20221007	3590	4.18	20231006	0.80	N	004310	500	160 억	736111	N	N	843	N	N
128	20231006	100142	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	3725	65	2	1.78	24297340	6626	14.19	3610	3730	3590	4755	2565	3660	3666.97	2.30	-72	3793	3726	3693	3626	3593	3710	3610	160	1095	500	2560	5	1	32000000	1192	-745.00	1.16	11	0.02	-5.00	3223.00	5750	20221007	-35.22	3590	20231006	3.76	5550	-32.88	20230213	3590	3.76	20231006	5750	-35.22	20221007	3590	3.76	20231006	0.80	N	004310	500	160 억	736111	N	N	843	N	N
129	20231006	090140	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	3640	-20	5	-0.55	4542700	1261	2.70	3610	3655	3590	4755	2565	3660	3602.46	2.30	-79	3793	3726	3693	3626	3593	3710	3610	160	1095	500	2560	5	1	32000000	1165	-728.00	1.13	11	0.00	-5.00	3223.00	5750	20221007	-36.70	3590	20231006	1.39	5550	-34.41	20230213	3590	1.39	20231006	5750	-36.70	20221007	3590	1.39	20231006	0.80	N	004310	500	160 억	736111	N	N	843	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History