KissMeData/002210/price/prices-20231001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

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	160130	57	100.00	KOSPI		의약품	N	N	N	N	N	6300	420	2	7.14	19378577210	3067908	9549.02	6070	6800	5870	7640	4120	5880	6317.13	5.52	-151345	6000	5940	5890	5830	5780	5915	5805	261	1760	1000	4350	10	1	26100970	1644	-77.78	3.12	12	11.75	-81.00	2020.00	8240	20230103	-23.54	5370	20231019	17.32	8240	-23.54	20230103	5370	17.32	20231019	8240	-23.54	20230103	5370	17.32	20231019	0.53	N	002210	1000	261 억	1440903	N	N	0	N	N
3	20231031	150131	57	100.00	KOSPI		의약품	N	N	N	N	N	6180	300	2	5.10	18388816650	2909474	9055.88	6070	6800	5870	7640	4120	5880	6320.88	5.52	-155294	6000	5940	5890	5830	5780	5915	5805	261	1760	1000	4350	10	1	26100970	1613	-76.30	3.06	12	11.15	-81.00	2020.00	8240	20230103	-25.00	5370	20231019	15.08	8240	-25.00	20230103	5370	15.08	20231019	8240	-25.00	20230103	5370	15.08	20231019	0.53	N	002210	1000	261 억	1440903	N	N	0	N	N
4	20231031	140131	57	100.00	KOSPI		의약품	N	N	N	N	N	6010	130	2	2.21	17351850530	2741141	8531.94	6070	6800	5870	7640	4120	5880	6330.76	5.52	-168939	6000	5940	5890	5830	5780	5915	5805	261	1760	1000	4350	10	1	26100970	1569	-74.20	2.98	12	10.50	-81.00	2020.00	8240	20230103	-27.06	5370	20231019	11.92	8240	-27.06	20230103	5370	11.92	20231019	8240	-27.06	20230103	5370	11.92	20231019	0.53	N	002210	1000	261 억	1440903	N	N	0	N	N
5	20231031	130131	57	100.00	KOSPI		의약품	N	N	N	N	N	6020	140	2	2.38	17035080980	2688705	8368.73	6070	6800	5870	7640	4120	5880	6336.42	5.52	-170093	6000	5940	5890	5830	5780	5915	5805	261	1760	1000	4350	10	1	26100970	1571	-74.32	2.98	12	10.30	-81.00	2020.00	8240	20230103	-26.94	5370	20231019	12.10	8240	-26.94	20230103	5370	12.10	20231019	8240	-26.94	20230103	5370	12.10	20231019	0.53	N	002210	1000	261 억	1440903	N	N	0	N	N
6	20231031	120131	57	100.00	KOSPI		의약품	N	N	N	N	N	5950	70	2	1.19	16470641920	2595212	8077.73	6070	6800	5870	7640	4120	5880	6347.22	5.52	-172559	6000	5940	5890	5830	5780	5915	5805	261	1760	1000	4350	10	1	26100970	1553	-73.46	2.95	12	9.94	-81.00	2020.00	8240	20230103	-27.79	5370	20231019	10.80	8240	-27.79	20230103	5370	10.80	20231019	8240	-27.79	20230103	5370	10.80	20231019	0.53	N	002210	1000	261 억	1440903	N	N	0	N	N
7	20231031	110131	57	100.00	KOSPI		의약품	N	N	N	N	N	6050	170	2	2.89	15826295430	2487399	7742.15	6070	6800	6000	7640	4120	5880	6363.31	5.52	-168784	6000	5940	5890	5830	5780	5915	5805	261	1760	1000	4350	10	1	26100970	1579	-74.69	3.00	12	9.53	-81.00	2020.00	8240	20230103	-26.58	5370	20231019	12.66	8240	-26.58	20230103	5370	12.66	20231019	8240	-26.58	20230103	5370	12.66	20231019	0.53	N	002210	1000	261 억	1440903	N	N	0	N	N
8	20231031	100132	57	100.00	KOSPI		의약품	N	N	N	N	N	6200	320	2	5.44	14387936050	2252938	7012.38	6070	6800	6000	7640	4120	5880	6387.13	5.52	-165445	6000	5940	5890	5830	5780	5915	5805	261	1760	1000	4350	10	1	26100970	1618	-76.54	3.07	12	8.63	-81.00	2020.00	8240	20230103	-24.76	5370	20231019	15.46	8240	-24.76	20230103	5370	15.46	20231019	8240	-24.76	20230103	5370	15.46	20231019	0.53	N	002210	1000	261 억	1440903	N	N	0	N	N
9	20231031	090131	57	100.00	KOSPI		의약품	N	N	N	N	N	6140	260	2	4.42	511059290	84025	261.53	6070	6200	6000	7640	4120	5880	6091.54	5.52	-14384	6000	5940	5890	5830	5780	5915	5805	261	1760	1000	4350	10	1	26100970	1603	-75.80	3.04	12	0.32	-81.00	2020.00	8240	20230103	-25.49	5370	20231019	14.34	8240	-25.49	20230103	5370	14.34	20231019	8240	-25.49	20230103	5370	14.34	20231019	0.53	N	002210	1000	261 억	1440903	N	N	0	N	N
10	20231030	160130	57	100.00	KOSPI		의약품	N	N	N	N	N	5880	-60	5	-1.01	188107610	31938	28.92	5890	5950	5840	7720	4160	5940	5889.78	5.54	-3247	6120	6030	5940	5850	5760	6075	5895	261	1780	1000	4390	10	1	26100970	1535	-72.59	2.91	12	0.12	-81.00	2020.00	8240	20230103	-28.64	5370	20231019	9.50	8240	-28.64	20230103	5370	9.50	20231019	8240	-28.64	20230103	5370	9.50	20231019	0.54	N	002210	1000	261 억	1445127	N	N	0	N	N
11	20231030	150129	57	100.00	KOSPI		의약품	N	N	N	N	N	5870	-70	5	-1.18	146439510	24826	22.48	5890	5950	5840	7720	4160	5940	5898.63	5.54	-2295	6120	6030	5940	5850	5760	6075	5895	261	1780	1000	4390	10	1	26100970	1532	-72.47	2.91	12	0.10	-81.00	2020.00	8240	20230103	-28.76	5370	20231019	9.31	8240	-28.76	20230103	5370	9.31	20231019	8240	-28.76	20230103	5370	9.31	20231019	0.54	N	002210	1000	261 억	1445127	N	N	0	N	N
12	20231030	140130	57	100.00	KOSPI		의약품	N	N	N	N	N	5890	-50	5	-0.84	123691300	20946	18.97	5890	5950	5860	7720	4160	5940	5905.25	5.54	-1920	6120	6030	5940	5850	5760	6075	5895	261	1780	1000	4390	10	1	26100970	1537	-72.72	2.92	12	0.08	-81.00	2020.00	8240	20230103	-28.52	5370	20231019	9.68	8240	-28.52	20230103	5370	9.68	20231019	8240	-28.52	20230103	5370	9.68	20231019	0.54	N	002210	1000	261 억	1445127	N	N	0	N	N
13	20231030	130129	57	100.00	KOSPI		의약품	N	N	N	N	N	5930	-10	5	-0.17	114506000	19385	17.55	5890	5950	5860	7720	4160	5940	5906.94	5.54	-1613	6120	6030	5940	5850	5760	6075	5895	261	1780	1000	4390	10	1	26100970	1548	-73.21	2.94	12	0.07	-81.00	2020.00	8240	20230103	-28.03	5370	20231019	10.43	8240	-28.03	20230103	5370	10.43	20231019	8240	-28.03	20230103	5370	10.43	20231019	0.54	N	002210	1000	261 억	1445127	N	N	0	N	N
14	20231030	120128	57	100.00	KOSPI		의약품	N	N	N	N	N	5920	-20	5	-0.34	97676620	16541	14.98	5890	5950	5860	7720	4160	5940	5905.12	5.54	-995	6120	6030	5940	5850	5760	6075	5895	261	1780	1000	4390	10	1	26100970	1545	-73.09	2.93	12	0.06	-81.00	2020.00	8240	20230103	-28.16	5370	20231019	10.24	8240	-28.16	20230103	5370	10.24	20231019	8240	-28.16	20230103	5370	10.24	20231019	0.54	N	002210	1000	261 억	1445127	N	N	0	N	N
15	20231030	110128	57	100.00	KOSPI		의약품	N	N	N	N	N	5910	-30	5	-0.51	82690770	14004	12.68	5890	5950	5860	7720	4160	5940	5904.80	5.54	-949	6120	6030	5940	5850	5760	6075	5895	261	1780	1000	4390	10	1	26100970	1543	-72.96	2.93	12	0.05	-81.00	2020.00	8240	20230103	-28.28	5370	20231019	10.06	8240	-28.28	20230103	5370	10.06	20231019	8240	-28.28	20230103	5370	10.06	20231019	0.54	N	002210	1000	261 억	1445127	N	N	0	N	N
16	20231030	100129	57	100.00	KOSPI		의약품	N	N	N	N	N	5900	-40	5	-0.67	58737290	9945	9.01	5890	5950	5860	7720	4160	5940	5906.21	5.54	-456	6120	6030	5940	5850	5760	6075	5895	261	1780	1000	4390	10	1	26100970	1540	-72.84	2.92	12	0.04	-81.00	2020.00	8240	20230103	-28.40	5370	20231019	9.87	8240	-28.40	20230103	5370	9.87	20231019	8240	-28.40	20230103	5370	9.87	20231019	0.54	N	002210	1000	261 억	1445127	N	N	0	N	N
17	20231030	090128	57	100.00	KOSPI		의약품	N	N	N	N	N	5930	-10	5	-0.17	4560270	771	0.70	5890	5930	5890	7720	4160	5940	5914.75	5.54	-6	6120	6030	5940	5850	5760	6075	5895	261	1780	1000	4390	10	1	26100970	1548	-73.21	2.94	12	0.00	-81.00	2020.00	8240	20230103	-28.03	5370	20231019	10.43	8240	-28.03	20230103	5370	10.43	20231019	8240	-28.03	20230103	5370	10.43	20231019	0.54	N	002210	1000	261 억	1445127	N	N	0	N	N
18	20231027	160132	57	100.00	KOSPI		의약품	N	N	N	N	N	5940	40	2	0.68	637057270	107047	109.23	5860	6030	5850	7670	4130	5900	5951.20	5.43	27844	6053	5976	5883	5806	5713	6015	5845	261	1770	1000	4360	10	1	26100970	1550	-73.33	2.94	12	0.41	-81.00	2020.00	8240	20230103	-27.91	5370	20231019	10.61	8240	-27.91	20230103	5370	10.61	20231019	8240	-27.91	20230103	5370	10.61	20231019	0.54	N	002210	1000	261 억	1416666	N	N	0	N	N
19	20231027	150129	57	100.00	KOSPI		의약품	N	N	N	N	N	5920	20	2	0.34	618892980	103984	106.11	5860	6030	5850	7670	4130	5900	5951.81	5.43	28278	6053	5976	5883	5806	5713	6015	5845	261	1770	1000	4360	10	1	26100970	1545	-73.09	2.93	12	0.40	-81.00	2020.00	8240	20230103	-28.16	5370	20231019	10.24	8240	-28.16	20230103	5370	10.24	20231019	8240	-28.16	20230103	5370	10.24	20231019	0.54	N	002210	1000	261 억	1416666	N	N	0	N	N
20	20231027	140129	57	100.00	KOSPI		의약품	N	N	N	N	N	5920	20	2	0.34	595544880	100020	102.06	5860	6030	5850	7670	4130	5900	5954.26	5.43	27398	6053	5976	5883	5806	5713	6015	5845	261	1770	1000	4360	10	1	26100970	1545	-73.09	2.93	12	0.38	-81.00	2020.00	8240	20230103	-28.16	5370	20231019	10.24	8240	-28.16	20230103	5370	10.24	20231019	8240	-28.16	20230103	5370	10.24	20231019	0.54	N	002210	1000	261 억	1416666	N	N	0	N	N
21	20231027	130128	57	100.00	KOSPI		의약품	N	N	N	N	N	5930	30	2	0.51	522998570	87705	89.50	5860	6030	5860	7670	4130	5900	5963.16	5.43	25071	6053	5976	5883	5806	5713	6015	5845	261	1770	1000	4360	10	1	26100970	1548	-73.21	2.94	12	0.34	-81.00	2020.00	8240	20230103	-28.03	5370	20231019	10.43	8240	-28.03	20230103	5370	10.43	20231019	8240	-28.03	20230103	5370	10.43	20231019	0.54	N	002210	1000	261 억	1416666	N	N	0	N	N
22	20231027	120128	57	100.00	KOSPI		의약품	N	N	N	N	N	5950	50	2	0.85	492392450	82547	84.23	5860	6030	5860	7670	4130	5900	5965.00	5.43	23931	6053	5976	5883	5806	5713	6015	5845	261	1770	1000	4360	10	1	26100970	1553	-73.46	2.95	12	0.32	-81.00	2020.00	8240	20230103	-27.79	5370	20231019	10.80	8240	-27.79	20230103	5370	10.80	20231019	8240	-27.79	20230103	5370	10.80	20231019	0.54	N	002210	1000	261 억	1416666	N	N	0	N	N
23	20231027	110128	57	100.00	KOSPI		의약품	N	N	N	N	N	5950	50	2	0.85	453794970	76066	77.62	5860	6030	5860	7670	4130	5900	5965.81	5.43	22818	6053	5976	5883	5806	5713	6015	5845	261	1770	1000	4360	10	1	26100970	1553	-73.46	2.95	12	0.29	-81.00	2020.00	8240	20230103	-27.79	5370	20231019	10.80	8240	-27.79	20230103	5370	10.80	20231019	8240	-27.79	20230103	5370	10.80	20231019	0.54	N	002210	1000	261 억	1416666	N	N	0	N	N
24	20231027	100129	57	100.00	KOSPI		의약품	N	N	N	N	N	5930	30	2	0.51	181107590	30496	31.12	5860	5990	5860	7670	4130	5900	5938.73	5.43	11019	6053	5976	5883	5806	5713	6015	5845	261	1770	1000	4360	10	1	26100970	1548	-73.21	2.94	12	0.12	-81.00	2020.00	8240	20230103	-28.03	5370	20231019	10.43	8240	-28.03	20230103	5370	10.43	20231019	8240	-28.03	20230103	5370	10.43	20231019	0.54	N	002210	1000	261 억	1416666	N	N	0	N	N
25	20231027	090128	57	100.00	KOSPI		의약품	N	N	N	N	N	5870	-30	5	-0.51	2572550	439	0.45	5860	5870	5860	7670	4130	5900	5860.02	5.43	176	6053	5976	5883	5806	5713	6015	5845	261	1770	1000	4360	10	1	26100970	1532	-72.47	2.91	12	0.00	-81.00	2020.00	8240	20230103	-28.76	5370	20231019	9.31	8240	-28.76	20230103	5370	9.31	20231019	8240	-28.76	20230103	5370	9.31	20231019	0.54	N	002210	1000	261 억	1416666	N	N	0	N	N
26	20231026	160127	57	100.00	KOSPI		의약품	N	N	N	N	N	5900	-20	5	-0.34	305400870	52069	59.66	5800	5960	5790	7690	4150	5920	5865.18	5.38	14759	6040	5980	5890	5830	5740	6010	5860	261	1770	1000	4380	10	1	26100970	1540	-72.84	2.92	12	0.20	-81.00	2020.00	8240	20230103	-28.40	5370	20231019	9.87	8240	-28.40	20230103	5370	9.87	20231019	8240	-28.40	20230103	5370	9.87	20231019	0.51	N	002210	1000	261 억	1403659	N	N	0	N	N
27	20231026	150128	57	100.00	KOSPI		의약품	N	N	N	N	N	5850	-70	5	-1.18	291561800	49719	56.97	5800	5960	5790	7690	4150	5920	5864.19	5.38	15179	6040	5980	5890	5830	5740	6010	5860	261	1770	1000	4380	10	1	26100970	1527	-72.22	2.90	12	0.19	-81.00	2020.00	8240	20230103	-29.00	5370	20231019	8.94	8240	-29.00	20230103	5370	8.94	20231019	8240	-29.00	20230103	5370	8.94	20231019	0.51	N	002210	1000	261 억	1403659	N	N	0	N	N
28	20231026	140128	57	100.00	KOSPI		의약품	N	N	N	N	N	5810	-110	5	-1.86	247081640	42095	48.23	5800	5960	5800	7690	4150	5920	5869.62	5.38	14121	6040	5980	5890	5830	5740	6010	5860	261	1770	1000	4380	10	1	26100970	1516	-71.73	2.88	12	0.16	-81.00	2020.00	8240	20230103	-29.49	5370	20231019	8.19	8240	-29.49	20230103	5370	8.19	20231019	8240	-29.49	20230103	5370	8.19	20231019	0.51	N	002210	1000	261 억	1403659	N	N	0	N	N
29	20231026	130127	57	100.00	KOSPI		의약품	N	N	N	N	N	5840	-80	5	-1.35	201714290	34324	39.33	5800	5960	5800	7690	4150	5920	5876.77	5.38	9016	6040	5980	5890	5830	5740	6010	5860	261	1770	1000	4380	10	1	26100970	1524	-72.10	2.89	12	0.13	-81.00	2020.00	8240	20230103	-29.13	5370	20231019	8.75	8240	-29.13	20230103	5370	8.75	20231019	8240	-29.13	20230103	5370	8.75	20231019	0.51	N	002210	1000	261 억	1403659	N	N	0	N	N
30	20231026	120127	57	100.00	KOSPI		의약품	N	N	N	N	N	5890	-30	5	-0.51	177486880	30158	34.56	5800	5960	5800	7690	4150	5920	5885.23	5.38	7109	6040	5980	5890	5830	5740	6010	5860	261	1770	1000	4380	10	1	26100970	1537	-72.72	2.92	12	0.12	-81.00	2020.00	8240	20230103	-28.52	5370	20231019	9.68	8240	-28.52	20230103	5370	9.68	20231019	8240	-28.52	20230103	5370	9.68	20231019	0.51	N	002210	1000	261 억	1403659	N	N	0	N	N
31	20231026	110128	57	100.00	KOSPI		의약품	N	N	N	N	N	5890	-30	5	-0.51	125793960	21346	24.46	5800	5960	5800	7690	4150	5920	5893.09	5.38	3842	6040	5980	5890	5830	5740	6010	5860	261	1770	1000	4380	10	1	26100970	1537	-72.72	2.92	12	0.08	-81.00	2020.00	8240	20230103	-28.52	5370	20231019	9.68	8240	-28.52	20230103	5370	9.68	20231019	8240	-28.52	20230103	5370	9.68	20231019	0.51	N	002210	1000	261 억	1403659	N	N	0	N	N
32	20231026	100128	57	100.00	KOSPI		의약품	N	N	N	N	N	5930	10	2	0.17	102494020	17394	19.93	5800	5960	5800	7690	4150	5920	5892.49	5.38	4155	6040	5980	5890	5830	5740	6010	5860	261	1770	1000	4380	10	1	26100970	1548	-73.21	2.94	12	0.07	-81.00	2020.00	8240	20230103	-28.03	5370	20231019	10.43	8240	-28.03	20230103	5370	10.43	20231019	8240	-28.03	20230103	5370	10.43	20231019	0.51	N	002210	1000	261 억	1403659	N	N	0	N	N
33	20231026	090128	57	100.00	KOSPI		의약품	N	N	N	N	N	5910	-10	5	-0.17	19836730	3415	3.91	5800	5910	5800	7690	4150	5920	5808.71	5.38	756	6040	5980	5890	5830	5740	6010	5860	261	1770	1000	4380	10	1	26100970	1543	-72.96	2.93	12	0.01	-81.00	2020.00	8240	20230103	-28.28	5370	20231019	10.06	8240	-28.28	20230103	5370	10.06	20231019	8240	-28.28	20230103	5370	10.06	20231019	0.51	N	002210	1000	261 억	1403659	N	N	0	N	N
34	20231025	160127	57	100.00	KOSPI		의약품	N	N	N	N	N	5920	70	2	1.20	512787360	86957	107.97	5870	5950	5800	7600	4100	5850	5897.10	5.28	29055	6010	5930	5780	5700	5550	5970	5740	261	1750	1000	4320	10	1	26100970	1545	-73.09	2.93	12	0.33	-81.00	2020.00	8240	20230103	-28.16	5370	20231019	10.24	8240	-28.16	20230103	5370	10.24	20231019	8240	-28.16	20230103	5370	10.24	20231019	0.50	N	002210	1000	261 억	1377346	N	N	0	N	N
35	20231025	150128	57	100.00	KOSPI		의약품	N	N	N	N	N	5920	70	2	1.20	472627050	80159	99.53	5870	5950	5800	7600	4100	5850	5896.20	5.28	23994	6010	5930	5780	5700	5550	5970	5740	261	1750	1000	4320	10	1	26100970	1545	-73.09	2.93	12	0.31	-81.00	2020.00	8240	20230103	-28.16	5370	20231019	10.24	8240	-28.16	20230103	5370	10.24	20231019	8240	-28.16	20230103	5370	10.24	20231019	0.50	N	002210	1000	261 억	1377346	N	N	0	N	N
36	20231025	140127	57	100.00	KOSPI		의약품	N	N	N	N	N	5910	60	2	1.03	371275110	63049	78.29	5870	5940	5800	7600	4100	5850	5888.77	5.28	16100	6010	5930	5780	5700	5550	5970	5740	261	1750	1000	4320	10	1	26100970	1543	-72.96	2.93	12	0.24	-81.00	2020.00	8240	20230103	-28.28	5370	20231019	10.06	8240	-28.28	20230103	5370	10.06	20231019	8240	-28.28	20230103	5370	10.06	20231019	0.50	N	002210	1000	261 억	1377346	N	N	0	N	N
37	20231025	130128	57	100.00	KOSPI		의약품	N	N	N	N	N	5880	30	2	0.51	356043850	60461	75.07	5870	5940	5800	7600	4100	5850	5888.91	5.28	14851	6010	5930	5780	5700	5550	5970	5740	261	1750	1000	4320	10	1	26100970	1535	-72.59	2.91	12	0.23	-81.00	2020.00	8240	20230103	-28.64	5370	20231019	9.50	8240	-28.64	20230103	5370	9.50	20231019	8240	-28.64	20230103	5370	9.50	20231019	0.50	N	002210	1000	261 억	1377346	N	N	0	N	N
38	20231025	120128	57	100.00	KOSPI		의약품	N	N	N	N	N	5870	20	2	0.34	300504880	50993	63.32	5870	5940	5800	7600	4100	5850	5893.19	5.28	13912	6010	5930	5780	5700	5550	5970	5740	261	1750	1000	4320	10	1	26100970	1532	-72.47	2.91	12	0.20	-81.00	2020.00	8240	20230103	-28.76	5370	20231019	9.31	8240	-28.76	20230103	5370	9.31	20231019	8240	-28.76	20230103	5370	9.31	20231019	0.50	N	002210	1000	261 억	1377346	N	N	0	N	N
39	20231025	110127	57	100.00	KOSPI		의약품	N	N	N	N	N	5910	60	2	1.03	277548190	47092	58.47	5870	5940	5800	7600	4100	5850	5893.88	5.28	13178	6010	5930	5780	5700	5550	5970	5740	261	1750	1000	4320	10	1	26100970	1543	-72.96	2.93	12	0.18	-81.00	2020.00	8240	20230103	-28.28	5370	20231019	10.06	8240	-28.28	20230103	5370	10.06	20231019	8240	-28.28	20230103	5370	10.06	20231019	0.50	N	002210	1000	261 억	1377346	N	N	0	N	N
40	20231025	100127	57	100.00	KOSPI		의약품	N	N	N	N	N	5910	60	2	1.03	239165910	40580	50.39	5870	5940	5800	7600	4100	5850	5893.85	5.28	11705	6010	5930	5780	5700	5550	5970	5740	261	1750	1000	4320	10	1	26100970	1543	-72.96	2.93	12	0.16	-81.00	2020.00	8240	20230103	-28.28	5370	20231019	10.06	8240	-28.28	20230103	5370	10.06	20231019	8240	-28.28	20230103	5370	10.06	20231019	0.50	N	002210	1000	261 억	1377346	N	N	0	N	N
41	20231025	090127	57	100.00	KOSPI		의약품	N	N	N	N	N	5870	20	2	0.34	13871620	2371	2.94	5870	5870	5840	7600	4100	5850	5850.57	5.28	-1863	6010	5930	5780	5700	5550	5970	5740	261	1750	1000	4320	10	1	26100970	1532	-72.47	2.91	12	0.01	-81.00	2020.00	8240	20230103	-28.76	5370	20231019	9.31	8240	-28.76	20230103	5370	9.31	20231019	8240	-28.76	20230103	5370	9.31	20231019	0.50	N	002210	1000	261 억	1377346	N	N	0	N	N
42	20231024	160125	57	100.00	KOSPI		의약품	N	N	N	N	N	5850	130	2	2.27	459196700	79726	103.93	5720	5860	5630	7430	4010	5720	5758.30	5.21	4841	6046	5882	5726	5562	5406	5965	5645	261	1710	1000	4230	10	1	26100970	1527	-72.22	2.90	12	0.31	-81.00	2020.00	8240	20230103	-29.00	5370	20231019	8.94	8240	-29.00	20230103	5370	8.94	20231019	8240	-29.00	20230103	5370	8.94	20231019	0.52	N	002210	1000	261 억	1359366	N	N	0	N	N
43	20231024	150127	57	100.00	KOSPI		의약품	N	N	N	N	N	5820	100	2	1.75	413011230	71811	93.61	5720	5860	5630	7430	4010	5720	5751.40	5.21	4413	6046	5882	5726	5562	5406	5965	5645	261	1710	1000	4230	10	1	26100970	1519	-71.85	2.88	12	0.28	-81.00	2020.00	8240	20230103	-29.37	5370	20231019	8.38	8240	-29.37	20230103	5370	8.38	20231019	8240	-29.37	20230103	5370	8.38	20231019	0.52	N	002210	1000	261 억	1359366	N	N	0	N	N
44	20231024	140127	57	100.00	KOSPI		의약품	N	N	N	N	N	5800	80	2	1.40	339154160	59089	77.03	5720	5860	5630	7430	4010	5720	5739.74	5.21	-460	6046	5882	5726	5562	5406	5965	5645	261	1710	1000	4230	10	1	26100970	1514	-71.60	2.87	12	0.23	-81.00	2020.00	8240	20230103	-29.61	5370	20231019	8.01	8240	-29.61	20230103	5370	8.01	20231019	8240	-29.61	20230103	5370	8.01	20231019	0.52	N	002210	1000	261 억	1359366	N	N	0	N	N
45	20231024	130128	57	100.00	KOSPI		의약품	N	N	N	N	N	5790	70	2	1.22	305359380	53246	69.41	5720	5860	5630	7430	4010	5720	5734.90	5.21	769	6046	5882	5726	5562	5406	5965	5645	261	1710	1000	4230	10	1	26100970	1511	-71.48	2.87	12	0.20	-81.00	2020.00	8240	20230103	-29.73	5370	20231019	7.82	8240	-29.73	20230103	5370	7.82	20231019	8240	-29.73	20230103	5370	7.82	20231019	0.52	N	002210	1000	261 억	1359366	N	N	0	N	N
46	20231024	120127	57	100.00	KOSPI		의약품	N	N	N	N	N	5790	70	2	1.22	280272580	48895	63.74	5720	5860	5630	7430	4010	5720	5732.15	5.21	978	6046	5882	5726	5562	5406	5965	5645	261	1710	1000	4230	10	1	26100970	1511	-71.48	2.87	12	0.19	-81.00	2020.00	8240	20230103	-29.73	5370	20231019	7.82	8240	-29.73	20230103	5370	7.82	20231019	8240	-29.73	20230103	5370	7.82	20231019	0.52	N	002210	1000	261 억	1359366	N	N	0	N	N
47	20231024	110127	57	100.00	KOSPI		의약품	N	N	N	N	N	5800	80	2	1.40	221730200	38786	50.56	5720	5860	5630	7430	4010	5720	5716.75	5.21	1139	6046	5882	5726	5562	5406	5965	5645	261	1710	1000	4230	10	1	26100970	1514	-71.60	2.87	12	0.15	-81.00	2020.00	8240	20230103	-29.61	5370	20231019	8.01	8240	-29.61	20230103	5370	8.01	20231019	8240	-29.61	20230103	5370	8.01	20231019	0.52	N	002210	1000	261 억	1359366	N	N	0	N	N
48	20231024	100127	57	100.00	KOSPI		의약품	N	N	N	N	N	5680	-40	5	-0.70	91341190	15996	20.85	5720	5860	5650	7430	4010	5720	5710.20	5.21	1483	6046	5882	5726	5562	5406	5965	5645	261	1710	1000	4230	10	1	26100970	1483	-70.12	2.81	12	0.06	-81.00	2020.00	8240	20230103	-31.07	5370	20231019	5.77	8240	-31.07	20230103	5370	5.77	20231019	8240	-31.07	20230103	5370	5.77	20231019	0.52	N	002210	1000	261 억	1359366	N	N	0	N	N
49	20231024	090127	57	100.00	KOSPI		의약품	N	N	N	N	N	5820	100	2	1.75	8358020	1453	1.89	5720	5860	5720	7430	4010	5720	5754.13	5.21	129	6046	5882	5726	5562	5406	5965	5645	261	1710	1000	4230	10	1	26100970	1519	-71.85	2.88	12	0.01	-81.00	2020.00	8240	20230103	-29.37	5370	20231019	8.38	8240	-29.37	20230103	5370	8.38	20231019	8240	-29.37	20230103	5370	8.38	20231019	0.52	N	002210	1000	261 억	1359366	N	N	0	N	N
50	20231023	160126	57	100.00	KOSPI		의약품	N	N	N	N	N	5720	90	2	1.60	435268320	75988	97.25	5570	5890	5570	7310	3950	5630	5728.15	5.14	17212	5823	5726	5563	5466	5303	5775	5515	261	1680	1000	4160	10	1	26100970	1493	-70.62	2.83	12	0.29	-81.00	2020.00	8240	20230103	-30.58	5370	20231019	6.52	8240	-30.58	20230103	5370	6.52	20231019	8240	-30.58	20230103	5370	6.52	20231019	0.52	N	002210	1000	261 억	1342344	N	N	3115	N	N
51	20231023	150126	57	100.00	KOSPI		의약품	N	N	N	N	N	5710	80	2	1.42	402236840	70220	89.87	5570	5890	5570	7310	3950	5630	5728.24	5.14	16340	5823	5726	5563	5466	5303	5775	5515	261	1680	1000	4160	10	1	26100970	1490	-70.49	2.83	12	0.27	-81.00	2020.00	8240	20230103	-30.70	5370	20231019	6.33	8240	-30.70	20230103	5370	6.33	20231019	8240	-30.70	20230103	5370	6.33	20231019	0.52	N	002210	1000	261 억	1342344	N	N	3115	N	N
52	20231023	140125	57	100.00	KOSPI		의약품	N	N	N	N	N	5760	130	2	2.31	356036480	62150	79.54	5570	5890	5570	7310	3950	5630	5728.66	5.14	15794	5823	5726	5563	5466	5303	5775	5515	261	1680	1000	4160	10	1	26100970	1503	-71.11	2.85	12	0.24	-81.00	2020.00	8240	20230103	-30.10	5370	20231019	7.26	8240	-30.10	20230103	5370	7.26	20231019	8240	-30.10	20230103	5370	7.26	20231019	0.52	N	002210	1000	261 억	1342344	N	N	3115	N	N
53	20231023	130127	57	100.00	KOSPI		의약품	N	N	N	N	N	5750	120	2	2.13	311592290	54419	69.65	5570	5890	5570	7310	3950	5630	5725.80	5.14	15821	5823	5726	5563	5466	5303	5775	5515	261	1680	1000	4160	10	1	26100970	1501	-70.99	2.85	12	0.21	-81.00	2020.00	8240	20230103	-30.22	5370	20231019	7.08	8240	-30.22	20230103	5370	7.08	20231019	8240	-30.22	20230103	5370	7.08	20231019	0.52	N	002210	1000	261 억	1342344	N	N	3115	N	N
54	20231023	120125	57	100.00	KOSPI		의약품	N	N	N	N	N	5690	60	2	1.07	150774010	26569	34.00	5570	5740	5570	7310	3950	5630	5674.81	5.14	9587	5823	5726	5563	5466	5303	5775	5515	261	1680	1000	4160	10	1	26100970	1485	-70.25	2.82	12	0.10	-81.00	2020.00	8240	20230103	-30.95	5370	20231019	5.96	8240	-30.95	20230103	5370	5.96	20231019	8240	-30.95	20230103	5370	5.96	20231019	0.52	N	002210	1000	261 억	1342344	N	N	3115	N	N
55	20231023	110126	57	100.00	KOSPI		의약품	N	N	N	N	N	5660	30	2	0.53	121143420	21330	27.30	5570	5740	5570	7310	3950	5630	5679.49	5.14	6453	5823	5726	5563	5466	5303	5775	5515	261	1680	1000	4160	10	1	26100970	1477	-69.88	2.80	12	0.08	-81.00	2020.00	8240	20230103	-31.31	5370	20231019	5.40	8240	-31.31	20230103	5370	5.40	20231019	8240	-31.31	20230103	5370	5.40	20231019	0.52	N	002210	1000	261 억	1342344	N	N	3115	N	N
56	20231023	100125	57	100.00	KOSPI		의약품	N	N	N	N	N	5660	30	2	0.53	108869020	19154	24.51	5570	5740	5570	7310	3950	5630	5683.88	5.14	5804	5823	5726	5563	5466	5303	5775	5515	261	1680	1000	4160	10	1	26100970	1477	-69.88	2.80	12	0.07	-81.00	2020.00	8240	20230103	-31.31	5370	20231019	5.40	8240	-31.31	20230103	5370	5.40	20231019	8240	-31.31	20230103	5370	5.40	20231019	0.52	N	002210	1000	261 억	1342344	N	N	3115	N	N
57	20231023	090127	57	100.00	KOSPI		의약품	N	N	N	N	N	5640	10	2	0.18	3533070	632	0.81	5570	5640	5570	7310	3950	5630	5590.30	5.14	55	5823	5726	5563	5466	5303	5775	5515	261	1680	1000	4160	10	1	26100970	1472	-69.63	2.79	12	0.00	-81.00	2020.00	8240	20230103	-31.55	5370	20231019	5.03	8240	-31.55	20230103	5370	5.03	20231019	8240	-31.55	20230103	5370	5.03	20231019	0.52	N	002210	1000	261 억	1342344	N	N	3115	N	N
58	20231020	160126	57	100.00	KOSPI		의약품	N	N	N	N	N	5630	130	2	2.36	426637840	77191	69.33	5420	5660	5400	7150	3850	5500	5527.04	5.17	22991	5693	5596	5483	5386	5273	5540	5330	261	1650	1000	4070	10	1	26100970	1469	-69.51	2.79	12	0.30	-81.00	2020.00	8240	20230103	-31.67	5370	20231019	4.84	8240	-31.67	20230103	5370	4.84	20231019	8240	-31.67	20230103	5370	4.84	20231019	0.52	N	002210	1000	261 억	1350379	N	N	3115	N	N
59	20231020	150126	57	100.00	KOSPI		의약품	N	N	N	N	N	5620	120	2	2.18	379585500	68769	61.77	5420	5660	5400	7150	3850	5500	5519.72	5.17	21541	5693	5596	5483	5386	5273	5540	5330	261	1650	1000	4070	10	1	26100970	1467	-69.38	2.78	12	0.26	-81.00	2020.00	8240	20230103	-31.80	5370	20231019	4.66	8240	-31.80	20230103	5370	4.66	20231019	8240	-31.80	20230103	5370	4.66	20231019	0.52	N	002210	1000	261 억	1350379	N	N	0	N	N
60	20231020	140127	57	100.00	KOSPI		의약품	N	N	N	N	N	5630	130	2	2.36	335988130	61024	54.81	5420	5660	5400	7150	3850	5500	5505.84	5.17	17662	5693	5596	5483	5386	5273	5540	5330	261	1650	1000	4070	10	1	26100970	1469	-69.51	2.79	12	0.23	-81.00	2020.00	8240	20230103	-31.67	5370	20231019	4.84	8240	-31.67	20230103	5370	4.84	20231019	8240	-31.67	20230103	5370	4.84	20231019	0.52	N	002210	1000	261 억	1350379	N	N	0	N	N
61	20231020	130124	57	100.00	KOSPI		의약품	N	N	N	N	N	5590	90	2	1.64	247480490	45302	40.69	5420	5590	5400	7150	3850	5500	5462.90	5.17	15717	5693	5596	5483	5386	5273	5540	5330	261	1650	1000	4070	10	1	26100970	1459	-69.01	2.77	12	0.17	-81.00	2020.00	8240	20230103	-32.16	5370	20231019	4.10	8240	-32.16	20230103	5370	4.10	20231019	8240	-32.16	20230103	5370	4.10	20231019	0.52	N	002210	1000	261 억	1350379	N	N	0	N	N
62	20231020	120125	57	100.00	KOSPI		의약품	N	N	N	N	N	5520	20	2	0.36	213866810	39250	35.25	5420	5540	5400	7150	3850	5500	5448.84	5.17	11045	5693	5596	5483	5386	5273	5540	5330	261	1650	1000	4070	10	1	26100970	1441	-68.15	2.73	12	0.15	-81.00	2020.00	8240	20230103	-33.01	5370	20231019	2.79	8240	-33.01	20230103	5370	2.79	20231019	8240	-33.01	20230103	5370	2.79	20231019	0.52	N	002210	1000	261 억	1350379	N	N	0	N	N
63	20231020	110126	57	100.00	KOSPI		의약품	N	N	N	N	N	5460	-40	5	-0.73	172765390	31757	28.52	5420	5540	5400	7150	3850	5500	5440.23	5.17	5972	5693	5596	5483	5386	5273	5540	5330	261	1650	1000	4070	10	1	26100970	1425	-67.41	2.70	12	0.12	-81.00	2020.00	8240	20230103	-33.74	5370	20231019	1.68	8240	-33.74	20230103	5370	1.68	20231019	8240	-33.74	20230103	5370	1.68	20231019	0.52	N	002210	1000	261 억	1350379	N	N	0	N	N
64	20231020	100125	57	100.00	KOSPI		의약품	N	N	N	N	N	5430	-70	5	-1.27	127550120	23460	21.07	5420	5540	5400	7150	3850	5500	5436.92	5.17	145	5693	5596	5483	5386	5273	5540	5330	261	1650	1000	4070	10	1	26100970	1417	-67.04	2.69	12	0.09	-81.00	2020.00	8240	20230103	-34.10	5370	20231019	1.12	8240	-34.10	20230103	5370	1.12	20231019	8240	-34.10	20230103	5370	1.12	20231019	0.52	N	002210	1000	261 억	1350379	N	N	0	N	N
65	20231020	090126	57	100.00	KOSPI		의약품	N	N	N	N	N	5540	40	2	0.73	17659950	3248	2.92	5420	5540	5420	7150	3850	5500	5437.18	5.17	240	5693	5596	5483	5386	5273	5540	5330	261	1650	1000	4070	10	1	26100970	1446	-68.40	2.74	12	0.01	-81.00	2020.00	8240	20230103	-32.77	5370	20231019	3.17	8240	-32.77	20230103	5370	3.17	20231019	8240	-32.77	20230103	5370	3.17	20231019	0.52	N	002210	1000	261 억	1350379	N	N	0	N	N
66	20231019	160125	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5500	-130	5	-2.31	606753190	111071	276.04	5550	5580	5370	7310	3950	5630	5462.73	5.27	-26275	5896	5762	5646	5512	5396	5830	5580	261	1680	1000	4160	10	1	26100970	1436	-67.90	2.72	12	0.43	-81.00	2020.00	8240	20230103	-33.25	5370	20231019	2.42	8240	-33.25	20230103	5370	2.42	20231019	8240	-33.25	20230103	5370	2.42	20231019	0.52	N	002210	1000	261 억	1376662	N	N	0	N	N
67	20231019	150125	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5470	-160	5	-2.84	499356600	91531	227.48	5550	5580	5370	7310	3950	5630	5455.60	5.27	-25158	5896	5762	5646	5512	5396	5830	5580	261	1680	1000	4160	10	1	26100970	1428	-67.53	2.71	12	0.35	-81.00	2020.00	8240	20230103	-33.62	5370	20231019	1.86	8240	-33.62	20230103	5370	1.86	20231019	8240	-33.62	20230103	5370	1.86	20231019	0.52	N	002210	1000	261 억	1376662	N	N	0	N	N
68	20231019	140126	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5410	-220	5	-3.91	454645380	83270	206.95	5550	5580	5370	7310	3950	5630	5459.89	5.27	-23405	5896	5762	5646	5512	5396	5830	5580	261	1680	1000	4160	10	1	26100970	1412	-66.79	2.68	12	0.32	-81.00	2020.00	8240	20230103	-34.34	5370	20231019	0.74	8240	-34.34	20230103	5370	0.74	20231019	8240	-34.34	20230103	5370	0.74	20231019	0.52	N	002210	1000	261 억	1376662	N	N	0	N	N
69	20231019	130125	57	100.00	KOSPI		의약품	N	N	N	N	N	5430	-200	5	-3.55	373311600	68228	169.57	5550	5580	5430	7310	3950	5630	5471.53	5.27	-20698	5896	5762	5646	5512	5396	5830	5580	261	1680	1000	4160	10	1	26100970	1417	-67.04	2.69	12	0.26	-81.00	2020.00	8240	20230103	-34.10	5390	20230726	0.74	8240	-34.10	20230103	5390	0.74	20230726	8240	-34.10	20230103	5390	0.74	20230726	0.52	N	002210	1000	261 억	1376662	N	N	0	N	N
70	20231019	120125	57	100.00	KOSPI		의약품	N	N	N	N	N	5440	-190	5	-3.37	326947020	59713	148.40	5550	5580	5430	7310	3950	5630	5475.31	5.27	-16405	5896	5762	5646	5512	5396	5830	5580	261	1680	1000	4160	10	1	26100970	1420	-67.16	2.69	12	0.23	-81.00	2020.00	8240	20230103	-33.98	5390	20230726	0.93	8240	-33.98	20230103	5390	0.93	20230726	8240	-33.98	20230103	5390	0.93	20230726	0.52	N	002210	1000	261 억	1376662	N	N	0	N	N
71	20231019	110125	57	100.00	KOSPI		의약품	N	N	N	N	N	5480	-150	5	-2.66	261330940	47663	118.46	5550	5580	5450	7310	3950	5630	5482.89	5.27	-7415	5896	5762	5646	5512	5396	5830	5580	261	1680	1000	4160	10	1	26100970	1430	-67.65	2.71	12	0.18	-81.00	2020.00	8240	20230103	-33.50	5390	20230726	1.67	8240	-33.50	20230103	5390	1.67	20230726	8240	-33.50	20230103	5390	1.67	20230726	0.52	N	002210	1000	261 억	1376662	N	N	0	N	N
72	20231019	100125	57	100.00	KOSPI		의약품	N	N	N	N	N	5490	-140	5	-2.49	185908880	33898	84.25	5550	5580	5460	7310	3950	5630	5484.36	5.27	-1917	5896	5762	5646	5512	5396	5830	5580	261	1680	1000	4160	10	1	26100970	1433	-67.78	2.72	12	0.13	-81.00	2020.00	8240	20230103	-33.37	5390	20230726	1.86	8240	-33.37	20230103	5390	1.86	20230726	8240	-33.37	20230103	5390	1.86	20230726	0.52	N	002210	1000	261 억	1376662	N	N	0	N	N
73	20231019	090125	57	100.00	KOSPI		의약품	N	N	N	N	N	5540	-90	5	-1.60	2814500	507	1.26	5550	5580	5540	7310	3950	5630	5551.28	5.27	136	5896	5762	5646	5512	5396	5830	5580	261	1680	1000	4160	10	1	26100970	1446	-68.40	2.74	12	0.00	-81.00	2020.00	8240	20230103	-32.77	5390	20230726	2.78	8240	-32.77	20230103	5390	2.78	20230726	8240	-32.77	20230103	5390	2.78	20230726	0.52	N	002210	1000	261 억	1376662	N	N	0	N	N
74	20231018	160125	57	100.00	KOSPI		의약품	N	N	N	N	N	5630	30	2	0.54	221895660	39795	89.88	5580	5780	5530	7280	3920	5600	5575.83	5.28	2069	5686	5642	5606	5562	5526	5625	5545	261	1680	1000	4140	10	1	26100970	1469	-69.51	2.79	12	0.15	-81.00	2020.00	8240	20230103	-31.67	5390	20230726	4.45	8240	-31.67	20230103	5390	4.45	20230726	8240	-31.67	20230103	5390	4.45	20230726	0.53	N	002210	1000	261 억	1377292	N	N	0	N	N
75	20231018	150125	57	100.00	KOSPI		의약품	N	N	N	N	N	5570	-30	5	-0.54	156149190	28052	63.36	5580	5780	5530	7280	3920	5600	5566.42	5.28	3345	5686	5642	5606	5562	5526	5625	5545	261	1680	1000	4140	10	1	26100970	1454	-68.77	2.76	12	0.11	-81.00	2020.00	8240	20230103	-32.40	5390	20230726	3.34	8240	-32.40	20230103	5390	3.34	20230726	8240	-32.40	20230103	5390	3.34	20230726	0.53	N	002210	1000	261 억	1377292	N	N	0	N	N
76	20231018	140124	57	100.00	KOSPI		의약품	N	N	N	N	N	5570	-30	5	-0.54	139176280	24994	56.45	5580	5780	5530	7280	3920	5600	5568.39	5.28	2662	5686	5642	5606	5562	5526	5625	5545	261	1680	1000	4140	10	1	26100970	1454	-68.77	2.76	12	0.10	-81.00	2020.00	8240	20230103	-32.40	5390	20230726	3.34	8240	-32.40	20230103	5390	3.34	20230726	8240	-32.40	20230103	5390	3.34	20230726	0.53	N	002210	1000	261 억	1377292	N	N	0	N	N
77	20231018	130124	57	100.00	KOSPI		의약품	N	N	N	N	N	5550	-50	5	-0.89	106318890	19073	43.08	5580	5780	5540	7280	3920	5600	5574.31	5.28	1508	5686	5642	5606	5562	5526	5625	5545	261	1680	1000	4140	10	1	26100970	1449	-68.52	2.75	12	0.07	-81.00	2020.00	8240	20230103	-32.65	5390	20230726	2.97	8240	-32.65	20230103	5390	2.97	20230726	8240	-32.65	20230103	5390	2.97	20230726	0.53	N	002210	1000	261 억	1377292	N	N	0	N	N
78	20231018	120125	57	100.00	KOSPI		의약품	N	N	N	N	N	5570	-30	5	-0.54	69336930	12418	28.05	5580	5780	5540	7280	3920	5600	5583.58	5.28	373	5686	5642	5606	5562	5526	5625	5545	261	1680	1000	4140	10	1	26100970	1454	-68.77	2.76	12	0.05	-81.00	2020.00	8240	20230103	-32.40	5390	20230726	3.34	8240	-32.40	20230103	5390	3.34	20230726	8240	-32.40	20230103	5390	3.34	20230726	0.53	N	002210	1000	261 억	1377292	N	N	0	N	N
79	20231018	110125	57	100.00	KOSPI		의약품	N	N	N	N	N	5620	20	2	0.36	54420700	9744	22.01	5580	5780	5540	7280	3920	5600	5585.05	5.28	1072	5686	5642	5606	5562	5526	5625	5545	261	1680	1000	4140	10	1	26100970	1467	-69.38	2.78	12	0.04	-81.00	2020.00	8240	20230103	-31.80	5390	20230726	4.27	8240	-31.80	20230103	5390	4.27	20230726	8240	-31.80	20230103	5390	4.27	20230726	0.53	N	002210	1000	261 억	1377292	N	N	0	N	N
80	20231018	100126	57	100.00	KOSPI		의약품	N	N	N	N	N	5570	-30	5	-0.54	37027560	6632	14.98	5580	5780	5540	7280	3920	5600	5583.17	5.28	666	5686	5642	5606	5562	5526	5625	5545	261	1680	1000	4140	10	1	26100970	1454	-68.77	2.76	12	0.03	-81.00	2020.00	8240	20230103	-32.40	5390	20230726	3.34	8240	-32.40	20230103	5390	3.34	20230726	8240	-32.40	20230103	5390	3.34	20230726	0.53	N	002210	1000	261 억	1377292	N	N	0	N	N
81	20231018	090125	57	100.00	KOSPI		의약품	N	N	N	N	N	5750	150	2	2.68	4264460	759	1.71	5580	5780	5570	7280	3920	5600	5618.52	5.28	-82	5686	5642	5606	5562	5526	5625	5545	261	1680	1000	4140	10	1	26100970	1501	-70.99	2.85	12	0.00	-81.00	2020.00	8240	20230103	-30.22	5390	20230726	6.68	8240	-30.22	20230103	5390	6.68	20230726	8240	-30.22	20230103	5390	6.68	20230726	0.53	N	002210	1000	261 억	1377292	N	N	0	N	N
82	20231017	160126	57	100.00	KOSPI		의약품	N	N	N	N	N	5600	10	2	0.18	246706170	44014	92.23	5650	5650	5570	7260	3920	5590	5605.18	5.27	2145	5683	5636	5593	5546	5503	5615	5525	261	1670	1000	4130	10	1	26100970	1462	-69.14	2.77	12	0.17	-81.00	2020.00	8240	20230103	-32.04	5390	20230726	3.90	8240	-32.04	20230103	5390	3.90	20230726	8240	-32.04	20230103	5390	3.90	20230726	0.53	N	002210	1000	261 억	1375457	N	N	0	N	N
83	20231017	150125	57	100.00	KOSPI		의약품	N	N	N	N	N	5620	30	2	0.54	186384540	33244	69.66	5650	5650	5570	7260	3920	5590	5606.56	5.27	1863	5683	5636	5593	5546	5503	5615	5525	261	1670	1000	4130	10	1	26100970	1467	-69.38	2.78	12	0.13	-81.00	2020.00	8240	20230103	-31.80	5390	20230726	4.27	8240	-31.80	20230103	5390	4.27	20230726	8240	-31.80	20230103	5390	4.27	20230726	0.53	N	002210	1000	261 억	1375457	N	N	0	N	N
84	20231017	140125	57	100.00	KOSPI		의약품	N	N	N	N	N	5620	30	2	0.54	168575750	30065	63.00	5650	5650	5570	7260	3920	5590	5607.04	5.27	3355	5683	5636	5593	5546	5503	5615	5525	261	1670	1000	4130	10	1	26100970	1467	-69.38	2.78	12	0.12	-81.00	2020.00	8240	20230103	-31.80	5390	20230726	4.27	8240	-31.80	20230103	5390	4.27	20230726	8240	-31.80	20230103	5390	4.27	20230726	0.53	N	002210	1000	261 억	1375457	N	N	0	N	N
85	20231017	130125	57	100.00	KOSPI		의약품	N	N	N	N	N	5630	40	2	0.72	134259720	23954	50.20	5650	5650	5570	7260	3920	5590	5604.90	5.27	5610	5683	5636	5593	5546	5503	5615	5525	261	1670	1000	4130	10	1	26100970	1469	-69.51	2.79	12	0.09	-81.00	2020.00	8240	20230103	-31.67	5390	20230726	4.45	8240	-31.67	20230103	5390	4.45	20230726	8240	-31.67	20230103	5390	4.45	20230726	0.53	N	002210	1000	261 억	1375457	N	N	0	N	N
86	20231017	120125	57	100.00	KOSPI		의약품	N	N	N	N	N	5630	40	2	0.72	123801420	22091	46.29	5650	5650	5570	7260	3920	5590	5604.16	5.27	5433	5683	5636	5593	5546	5503	5615	5525	261	1670	1000	4130	10	1	26100970	1469	-69.51	2.79	12	0.08	-81.00	2020.00	8240	20230103	-31.67	5390	20230726	4.45	8240	-31.67	20230103	5390	4.45	20230726	8240	-31.67	20230103	5390	4.45	20230726	0.53	N	002210	1000	261 억	1375457	N	N	0	N	N
87	20231017	110124	57	100.00	KOSPI		의약품	N	N	N	N	N	5630	40	2	0.72	116929380	20869	43.73	5650	5650	5570	7260	3920	5590	5603.02	5.27	5040	5683	5636	5593	5546	5503	5615	5525	261	1670	1000	4130	10	1	26100970	1469	-69.51	2.79	12	0.08	-81.00	2020.00	8240	20230103	-31.67	5390	20230726	4.45	8240	-31.67	20230103	5390	4.45	20230726	8240	-31.67	20230103	5390	4.45	20230726	0.53	N	002210	1000	261 억	1375457	N	N	0	N	N
88	20231017	100124	57	100.00	KOSPI		의약품	N	N	N	N	N	5630	40	2	0.72	102490780	18302	38.35	5650	5650	5570	7260	3920	5590	5599.98	5.27	4848	5683	5636	5593	5546	5503	5615	5525	261	1670	1000	4130	10	1	26100970	1469	-69.51	2.79	12	0.07	-81.00	2020.00	8240	20230103	-31.67	5390	20230726	4.45	8240	-31.67	20230103	5390	4.45	20230726	8240	-31.67	20230103	5390	4.45	20230726	0.53	N	002210	1000	261 억	1375457	N	N	0	N	N
89	20231017	090125	57	100.00	KOSPI		의약품	N	N	N	N	N	5650	60	2	1.07	3310890	586	1.23	5650	5650	5640	7260	3920	5590	5649.98	5.27	-45	5683	5636	5593	5546	5503	5615	5525	261	1670	1000	4130	10	1	26100970	1475	-69.75	2.80	12	0.00	-81.00	2020.00	8240	20230103	-31.43	5390	20230726	4.82	8240	-31.43	20230103	5390	4.82	20230726	8240	-31.43	20230103	5390	4.82	20230726	0.53	N	002210	1000	261 억	1375457	N	N	0	N	N
90	20231016	160124	57	100.00	KOSPI		의약품	N	N	N	N	N	5590	-40	5	-0.71	265285160	47551	52.20	5630	5640	5550	7310	3950	5630	5578.89	5.29	-4424	5876	5752	5676	5552	5476	5715	5515	261	1680	1000	4160	10	1	26100970	1459	-69.01	2.77	12	0.18	-81.00	2020.00	8240	20230103	-32.16	5390	20230726	3.71	8240	-32.16	20230103	5390	3.71	20230726	8240	-32.16	20230103	5390	3.71	20230726	0.52	N	002210	1000	261 억	1380081	N	N	0	N	N
91	20231016	150123	57	100.00	KOSPI		의약품	N	N	N	N	N	5570	-60	5	-1.07	190306650	34112	37.45	5630	5640	5550	7310	3950	5630	5578.88	5.29	-3000	5876	5752	5676	5552	5476	5715	5515	261	1680	1000	4160	10	1	26100970	1454	-68.77	2.76	12	0.13	-81.00	2020.00	8240	20230103	-32.40	5390	20230726	3.34	8240	-32.40	20230103	5390	3.34	20230726	8240	-32.40	20230103	5390	3.34	20230726	0.52	N	002210	1000	261 억	1380081	N	N	0	N	N
92	20231016	140125	57	100.00	KOSPI		의약품	N	N	N	N	N	5580	-50	5	-0.89	155788670	27908	30.64	5630	5640	5550	7310	3950	5630	5582.22	5.29	-2637	5876	5752	5676	5552	5476	5715	5515	261	1680	1000	4160	10	1	26100970	1456	-68.89	2.76	12	0.11	-81.00	2020.00	8240	20230103	-32.28	5390	20230726	3.53	8240	-32.28	20230103	5390	3.53	20230726	8240	-32.28	20230103	5390	3.53	20230726	0.52	N	002210	1000	261 억	1380081	N	N	0	N	N
93	20231016	130124	57	100.00	KOSPI		의약품	N	N	N	N	N	5580	-50	5	-0.89	137347430	24594	27.00	5630	5640	5550	7310	3950	5630	5584.59	5.29	-1458	5876	5752	5676	5552	5476	5715	5515	261	1680	1000	4160	10	1	26100970	1456	-68.89	2.76	12	0.09	-81.00	2020.00	8240	20230103	-32.28	5390	20230726	3.53	8240	-32.28	20230103	5390	3.53	20230726	8240	-32.28	20230103	5390	3.53	20230726	0.52	N	002210	1000	261 억	1380081	N	N	0	N	N
94	20231016	120126	57	100.00	KOSPI		의약품	N	N	N	N	N	5620	-10	5	-0.18	89147190	15946	17.51	5630	5640	5550	7310	3950	5630	5590.57	5.29	548	5876	5752	5676	5552	5476	5715	5515	261	1680	1000	4160	10	1	26100970	1467	-69.38	2.78	12	0.06	-81.00	2020.00	8240	20230103	-31.80	5390	20230726	4.27	8240	-31.80	20230103	5390	4.27	20230726	8240	-31.80	20230103	5390	4.27	20230726	0.52	N	002210	1000	261 억	1380081	N	N	0	N	N
95	20231016	110125	57	100.00	KOSPI		의약품	N	N	N	N	N	5590	-40	5	-0.71	83069940	14862	16.32	5630	5640	5550	7310	3950	5630	5589.42	5.29	783	5876	5752	5676	5552	5476	5715	5515	261	1680	1000	4160	10	1	26100970	1459	-69.01	2.77	12	0.06	-81.00	2020.00	8240	20230103	-32.16	5390	20230726	3.71	8240	-32.16	20230103	5390	3.71	20230726	8240	-32.16	20230103	5390	3.71	20230726	0.52	N	002210	1000	261 억	1380081	N	N	0	N	N
96	20231016	100123	57	100.00	KOSPI		의약품	N	N	N	N	N	5610	-20	5	-0.36	77323190	13835	15.19	5630	5640	5550	7310	3950	5630	5588.95	5.29	704	5876	5752	5676	5552	5476	5715	5515	261	1680	1000	4160	10	1	26100970	1464	-69.26	2.78	12	0.05	-81.00	2020.00	8240	20230103	-31.92	5390	20230726	4.08	8240	-31.92	20230103	5390	4.08	20230726	8240	-31.92	20230103	5390	4.08	20230726	0.52	N	002210	1000	261 억	1380081	N	N	0	N	N
97	20231016	090124	57	100.00	KOSPI		의약품	N	N	N	N	N	5620	-10	5	-0.18	10101500	1795	1.97	5630	5630	5620	7310	3950	5630	5627.58	5.29	576	5876	5752	5676	5552	5476	5715	5515	261	1680	1000	4160	10	1	26100970	1467	-69.38	2.78	12	0.01	-81.00	2020.00	8240	20230103	-31.80	5390	20230726	4.27	8240	-31.80	20230103	5390	4.27	20230726	8240	-31.80	20230103	5390	4.27	20230726	0.52	N	002210	1000	261 억	1380081	N	N	0	N	N
98	20231012	160125	57	100.00	KOSPI		의약품	N	N	N	N	N	5750	0	3	0.00	278628190	48327	70.04	5740	5820	5720	7470	4030	5750	5765.50	5.20	18158	5910	5830	5720	5640	5530	5870	5680	261	1720	1000	4250	10	1	26100970	1501	-70.99	2.85	12	0.19	-81.00	2020.00	8240	20230103	-30.22	5390	20230726	6.68	8240	-30.22	20230103	5390	6.68	20230726	8240	-30.22	20230103	5390	6.68	20230726	0.52	N	002210	1000	261 억	1356376	N	N	1	N	N
99	20231012	150124	57	100.00	KOSPI		의약품	N	N	N	N	N	5760	10	2	0.17	256875150	44543	64.55	5740	5820	5720	7470	4030	5750	5766.91	5.20	17999	5910	5830	5720	5640	5530	5870	5680	261	1720	1000	4250	10	1	26100970	1503	-71.11	2.85	12	0.17	-81.00	2020.00	8240	20230103	-30.10	5390	20230726	6.86	8240	-30.10	20230103	5390	6.86	20230726	8240	-30.10	20230103	5390	6.86	20230726	0.52	N	002210	1000	261 억	1356376	N	N	1	N	N
100	20231012	140124	57	100.00	KOSPI		의약품	N	N	N	N	N	5780	30	2	0.52	223386040	38717	56.11	5740	5820	5720	7470	4030	5750	5769.72	5.20	15809	5910	5830	5720	5640	5530	5870	5680	261	1720	1000	4250	10	1	26100970	1509	-71.36	2.86	12	0.15	-81.00	2020.00	8240	20230103	-29.85	5390	20230726	7.24	8240	-29.85	20230103	5390	7.24	20230726	8240	-29.85	20230103	5390	7.24	20230726	0.52	N	002210	1000	261 억	1356376	N	N	1	N	N
101	20231012	130123	57	100.00	KOSPI		의약품	N	N	N	N	N	5790	40	2	0.70	199480960	34571	50.10	5740	5820	5720	7470	4030	5750	5770.19	5.20	14888	5910	5830	5720	5640	5530	5870	5680	261	1720	1000	4250	10	1	26100970	1511	-71.48	2.87	12	0.13	-81.00	2020.00	8240	20230103	-29.73	5390	20230726	7.42	8240	-29.73	20230103	5390	7.42	20230726	8240	-29.73	20230103	5390	7.42	20230726	0.52	N	002210	1000	261 억	1356376	N	N	1	N	N
102	20231012	120125	57	100.00	KOSPI		의약품	N	N	N	N	N	5800	50	2	0.87	170211530	29510	42.77	5740	5820	5720	7470	4030	5750	5767.93	5.20	13410	5910	5830	5720	5640	5530	5870	5680	261	1720	1000	4250	10	1	26100970	1514	-71.60	2.87	12	0.11	-81.00	2020.00	8240	20230103	-29.61	5390	20230726	7.61	8240	-29.61	20230103	5390	7.61	20230726	8240	-29.61	20230103	5390	7.61	20230726	0.52	N	002210	1000	261 억	1356376	N	N	1	N	N
103	20231012	110125	57	100.00	KOSPI		의약품	N	N	N	N	N	5790	40	2	0.70	136341950	23673	34.31	5740	5800	5720	7470	4030	5750	5759.39	5.20	11272	5910	5830	5720	5640	5530	5870	5680	261	1720	1000	4250	10	1	26100970	1511	-71.48	2.87	12	0.09	-81.00	2020.00	8240	20230103	-29.73	5390	20230726	7.42	8240	-29.73	20230103	5390	7.42	20230726	8240	-29.73	20230103	5390	7.42	20230726	0.52	N	002210	1000	261 억	1356376	N	N	1	N	N
104	20231012	100125	57	100.00	KOSPI		의약품	N	N	N	N	N	5780	30	2	0.52	86374450	15006	21.75	5740	5800	5720	7470	4030	5750	5756.00	5.20	6798	5910	5830	5720	5640	5530	5870	5680	261	1720	1000	4250	10	1	26100970	1509	-71.36	2.86	12	0.06	-81.00	2020.00	8240	20230103	-29.85	5390	20230726	7.24	8240	-29.85	20230103	5390	7.24	20230726	8240	-29.85	20230103	5390	7.24	20230726	0.52	N	002210	1000	261 억	1356376	N	N	1	N	N
105	20231012	090125	57	100.00	KOSPI		의약품	N	N	N	N	N	5750	0	3	0.00	27689870	4824	6.99	5740	5750	5740	7470	4030	5750	5740.00	5.20	1625	5910	5830	5720	5640	5530	5870	5680	261	1720	1000	4250	10	1	26100970	1501	-70.99	2.85	12	0.02	-81.00	2020.00	8240	20230103	-30.22	5390	20230726	6.68	8240	-30.22	20230103	5390	6.68	20230726	8240	-30.22	20230103	5390	6.68	20230726	0.52	N	002210	1000	261 억	1356376	N	N	1	N	N
106	20231011	160125	57	100.00	KOSPI		의약품	N	N	N	N	N	5750	130	2	2.31	394728210	68901	67.35	5610	5800	5610	7300	3940	5620	5728.92	5.13	19096	5813	5716	5653	5556	5493	5765	5605	261	1680	1000	4150	10	1	26100970	1501	-70.99	2.85	12	0.26	-81.00	2020.00	8240	20230103	-30.22	5390	20230726	6.68	8240	-30.22	20230103	5390	6.68	20230726	8240	-30.22	20230103	5390	6.68	20230726	0.50	N	002210	1000	261 억	1338496	N	N	1	N	N
107	20231011	150124	57	100.00	KOSPI		의약품	N	N	N	N	N	5750	130	2	2.31	374501000	65382	63.91	5610	5800	5610	7300	3940	5620	5727.89	5.13	17770	5813	5716	5653	5556	5493	5765	5605	261	1680	1000	4150	10	1	26100970	1501	-70.99	2.85	12	0.25	-81.00	2020.00	8240	20230103	-30.22	5390	20230726	6.68	8240	-30.22	20230103	5390	6.68	20230726	8240	-30.22	20230103	5390	6.68	20230726	0.50	N	002210	1000	261 억	1338496	N	N	0	N	N
108	20231011	140125	57	100.00	KOSPI		의약품	N	N	N	N	N	5730	110	2	1.96	354110470	61832	60.44	5610	5800	5610	7300	3940	5620	5726.98	5.13	16565	5813	5716	5653	5556	5493	5765	5605	261	1680	1000	4150	10	1	26100970	1496	-70.74	2.84	12	0.24	-81.00	2020.00	8240	20230103	-30.46	5390	20230726	6.31	8240	-30.46	20230103	5390	6.31	20230726	8240	-30.46	20230103	5390	6.31	20230726	0.50	N	002210	1000	261 억	1338496	N	N	0	N	N
109	20231011	130124	57	100.00	KOSPI		의약품	N	N	N	N	N	5800	180	2	3.20	316017850	55225	53.98	5610	5800	5610	7300	3940	5620	5722.37	5.13	13508	5813	5716	5653	5556	5493	5765	5605	261	1680	1000	4150	10	1	26100970	1514	-71.60	2.87	12	0.21	-81.00	2020.00	8240	20230103	-29.61	5390	20230726	7.61	8240	-29.61	20230103	5390	7.61	20230726	8240	-29.61	20230103	5390	7.61	20230726	0.50	N	002210	1000	261 억	1338496	N	N	0	N	N
110	20231011	120125	57	100.00	KOSPI		의약품	N	N	N	N	N	5780	160	2	2.85	268171640	46929	45.87	5610	5780	5610	7300	3940	5620	5714.41	5.13	8658	5813	5716	5653	5556	5493	5765	5605	261	1680	1000	4150	10	1	26100970	1509	-71.36	2.86	12	0.18	-81.00	2020.00	8240	20230103	-29.85	5390	20230726	7.24	8240	-29.85	20230103	5390	7.24	20230726	8240	-29.85	20230103	5390	7.24	20230726	0.50	N	002210	1000	261 억	1338496	N	N	0	N	N
111	20231011	110124	57	100.00	KOSPI		의약품	N	N	N	N	N	5700	80	2	1.42	162987650	28594	27.95	5610	5760	5610	7300	3940	5620	5700.06	5.13	4426	5813	5716	5653	5556	5493	5765	5605	261	1680	1000	4150	10	1	26100970	1488	-70.37	2.82	12	0.11	-81.00	2020.00	8240	20230103	-30.83	5390	20230726	5.75	8240	-30.83	20230103	5390	5.75	20230726	8240	-30.83	20230103	5390	5.75	20230726	0.50	N	002210	1000	261 억	1338496	N	N	0	N	N
112	20231011	100124	57	100.00	KOSPI		의약품	N	N	N	N	N	5750	130	2	2.31	101171570	17732	17.33	5610	5760	5610	7300	3940	5620	5705.59	5.13	3438	5813	5716	5653	5556	5493	5765	5605	261	1680	1000	4150	10	1	26100970	1501	-70.99	2.85	12	0.07	-81.00	2020.00	8240	20230103	-30.22	5390	20230726	6.68	8240	-30.22	20230103	5390	6.68	20230726	8240	-30.22	20230103	5390	6.68	20230726	0.50	N	002210	1000	261 억	1338496	N	N	0	N	N
113	20231011	090125	57	100.00	KOSPI		의약품	N	N	N	N	N	5620	0	3	0.00	2942310	523	0.51	5610	5680	5610	7300	3940	5620	5625.83	5.13	15	5813	5716	5653	5556	5493	5765	5605	261	1680	1000	4150	10	1	26100970	1467	-69.38	2.78	12	0.00	-81.00	2020.00	8240	20230103	-31.80	5390	20230726	4.27	8240	-31.80	20230103	5390	4.27	20230726	8240	-31.80	20230103	5390	4.27	20230726	0.50	N	002210	1000	261 억	1338496	N	N	0	N	N
114	20231010	160124	57	100.00	KOSPI		의약품	N	N	N	N	N	5620	-30	5	-0.53	577702420	102274	55.65	5610	5750	5590	7340	3960	5650	5648.58	5.04	24375	6056	5852	5746	5542	5436	5800	5490	261	1690	1000	4180	10	1	26100970	1467	-69.38	2.78	12	0.39	-81.00	2020.00	8240	20230103	-31.80	5390	20230726	4.27	8240	-31.80	20230103	5390	4.27	20230726	8240	-31.80	20230103	5390	4.27	20230726	0.50	N	002210	1000	261 억	1315781	N	N	0	N	N
115	20231010	150124	57	100.00	KOSPI		의약품	N	N	N	N	N	5610	-40	5	-0.71	503476610	89065	48.46	5610	5750	5590	7340	3960	5650	5652.91	5.04	22948	6056	5852	5746	5542	5436	5800	5490	261	1690	1000	4180	10	1	26100970	1464	-69.26	2.78	12	0.34	-81.00	2020.00	8240	20230103	-31.92	5390	20230726	4.08	8240	-31.92	20230103	5390	4.08	20230726	8240	-31.92	20230103	5390	4.08	20230726	0.50	N	002210	1000	261 억	1315781	N	N	0	N	N
116	20231010	140124	57	100.00	KOSPI		의약품	N	N	N	N	N	5650	0	3	0.00	412505770	72841	39.63	5610	5750	5590	7340	3960	5650	5663.10	5.04	18071	6056	5852	5746	5542	5436	5800	5490	261	1690	1000	4180	10	1	26100970	1475	-69.75	2.80	12	0.28	-81.00	2020.00	8240	20230103	-31.43	5390	20230726	4.82	8240	-31.43	20230103	5390	4.82	20230726	8240	-31.43	20230103	5390	4.82	20230726	0.50	N	002210	1000	261 억	1315781	N	N	0	N	N
117	20231010	130124	57	100.00	KOSPI		의약품	N	N	N	N	N	5610	-40	5	-0.71	344280390	60687	33.02	5610	5750	5610	7340	3960	5650	5673.05	5.04	15840	6056	5852	5746	5542	5436	5800	5490	261	1690	1000	4180	10	1	26100970	1464	-69.26	2.78	12	0.23	-81.00	2020.00	8240	20230103	-31.92	5390	20230726	4.08	8240	-31.92	20230103	5390	4.08	20230726	8240	-31.92	20230103	5390	4.08	20230726	0.50	N	002210	1000	261 억	1315781	N	N	0	N	N
118	20231010	120124	57	100.00	KOSPI		의약품	N	N	N	N	N	5660	10	2	0.18	282086940	49651	27.01	5610	5750	5610	7340	3960	5650	5681.39	5.04	18653	6056	5852	5746	5542	5436	5800	5490	261	1690	1000	4180	10	1	26100970	1477	-69.88	2.80	12	0.19	-81.00	2020.00	8240	20230103	-31.31	5390	20230726	5.01	8240	-31.31	20230103	5390	5.01	20230726	8240	-31.31	20230103	5390	5.01	20230726	0.50	N	002210	1000	261 억	1315781	N	N	0	N	N
119	20231010	110122	57	100.00	KOSPI		의약품	N	N	N	N	N	5690	40	2	0.71	241994620	42575	23.16	5610	5750	5610	7340	3960	5650	5683.96	5.04	17147	6056	5852	5746	5542	5436	5800	5490	261	1690	1000	4180	10	1	26100970	1485	-70.25	2.82	12	0.16	-81.00	2020.00	8240	20230103	-30.95	5390	20230726	5.57	8240	-30.95	20230103	5390	5.57	20230726	8240	-30.95	20230103	5390	5.57	20230726	0.50	N	002210	1000	261 억	1315781	N	N	0	N	N
120	20231010	100124	57	100.00	KOSPI		의약품	N	N	N	N	N	5730	80	2	1.42	165733060	29136	15.85	5610	5750	5610	7340	3960	5650	5688.26	5.04	9551	6056	5852	5746	5542	5436	5800	5490	261	1690	1000	4180	10	1	26100970	1496	-70.74	2.84	12	0.11	-81.00	2020.00	8240	20230103	-30.46	5390	20230726	6.31	8240	-30.46	20230103	5390	6.31	20230726	8240	-30.46	20230103	5390	6.31	20230726	0.50	N	002210	1000	261 억	1315781	N	N	0	N	N
121	20231010	090124	57	100.00	KOSPI		의약품	N	N	N	N	N	5670	20	2	0.35	26368980	4673	2.54	5610	5670	5610	7340	3960	5650	5642.84	5.04	-887	6056	5852	5746	5542	5436	5800	5490	261	1690	1000	4180	10	1	26100970	1480	-70.00	2.81	12	0.02	-81.00	2020.00	8240	20230103	-31.19	5390	20230726	5.19	8240	-31.19	20230103	5390	5.19	20230726	8240	-31.19	20230103	5390	5.19	20230726	0.50	N	002210	1000	261 억	1315781	N	N	0	N	N
122	20231006	160124	57	100.00	KOSPI		의약품	N	N	N	N	N	5650	-70	5	-1.22	1046455670	182654	213.96	5670	5950	5640	7430	4010	5720	5729.21	4.95	14981	5953	5836	5743	5626	5533	5790	5580	261	1710	1000	4230	10	1	26100970	1475	-69.75	2.80	12	0.70	-81.00	2020.00	8240	20230103	-31.43	5390	20230726	4.82	8240	-31.43	20230103	5390	4.82	20230726	8240	-31.43	20230103	5390	4.82	20230726	0.53	N	002210	1000	261 억	1292912	N	N	0	N	N
123	20231006	150122	57	100.00	KOSPI		의약품	N	N	N	N	N	5710	-10	5	-0.17	931434250	162366	190.19	5670	5950	5640	7430	4010	5720	5736.63	4.95	13660	5953	5836	5743	5626	5533	5790	5580	261	1710	1000	4230	10	1	26100970	1490	-70.49	2.83	12	0.62	-81.00	2020.00	8240	20230103	-30.70	5390	20230726	5.94	8240	-30.70	20230103	5390	5.94	20230726	8240	-30.70	20230103	5390	5.94	20230726	0.53	N	002210	1000	261 억	1292912	N	N	0	N	N
124	20231006	140124	57	100.00	KOSPI		의약품	N	N	N	N	N	5710	-10	5	-0.17	874788450	152450	178.58	5670	5950	5640	7430	4010	5720	5738.20	4.95	13195	5953	5836	5743	5626	5533	5790	5580	261	1710	1000	4230	10	1	26100970	1490	-70.49	2.83	12	0.58	-81.00	2020.00	8240	20230103	-30.70	5390	20230726	5.94	8240	-30.70	20230103	5390	5.94	20230726	8240	-30.70	20230103	5390	5.94	20230726	0.53	N	002210	1000	261 억	1292912	N	N	0	N	N
125	20231006	130123	57	100.00	KOSPI		의약품	N	N	N	N	N	5700	-20	5	-0.35	745479410	129874	152.13	5670	5950	5640	7430	4010	5720	5740.02	4.95	6174	5953	5836	5743	5626	5533	5790	5580	261	1710	1000	4230	10	1	26100970	1488	-70.37	2.82	12	0.50	-81.00	2020.00	8240	20230103	-30.83	5390	20230726	5.75	8240	-30.83	20230103	5390	5.75	20230726	8240	-30.83	20230103	5390	5.75	20230726	0.53	N	002210	1000	261 억	1292912	N	N	0	N	N
126	20231006	120123	57	100.00	KOSPI		의약품	N	N	N	N	N	5740	20	2	0.35	682673890	118861	139.23	5670	5950	5640	7430	4010	5720	5743.46	4.95	4391	5953	5836	5743	5626	5533	5790	5580	261	1710	1000	4230	10	1	26100970	1498	-70.86	2.84	12	0.46	-81.00	2020.00	8240	20230103	-30.34	5390	20230726	6.49	8240	-30.34	20230103	5390	6.49	20230726	8240	-30.34	20230103	5390	6.49	20230726	0.53	N	002210	1000	261 억	1292912	N	N	0	N	N
127	20231006	110121	57	100.00	KOSPI		의약품	N	N	N	N	N	5690	-30	5	-0.52	169681020	29722	34.82	5670	5780	5670	7430	4010	5720	5708.94	4.95	6799	5953	5836	5743	5626	5533	5790	5580	261	1710	1000	4230	10	1	26100970	1485	-70.25	2.82	12	0.11	-81.00	2020.00	8240	20230103	-30.95	5390	20230726	5.57	8240	-30.95	20230103	5390	5.57	20230726	8240	-30.95	20230103	5390	5.57	20230726	0.53	N	002210	1000	261 억	1292912	N	N	0	N	N
128	20231006	100123	57	100.00	KOSPI		의약품	N	N	N	N	N	5680	-40	5	-0.70	110058690	19237	22.53	5670	5780	5670	7430	4010	5720	5721.20	4.95	4988	5953	5836	5743	5626	5533	5790	5580	261	1710	1000	4230	10	1	26100970	1483	-70.12	2.81	12	0.07	-81.00	2020.00	8240	20230103	-31.07	5390	20230726	5.38	8240	-31.07	20230103	5390	5.38	20230726	8240	-31.07	20230103	5390	5.38	20230726	0.53	N	002210	1000	261 억	1292912	N	N	0	N	N
129	20231006	090121	57	100.00	KOSPI		의약품	N	N	N	N	N	5740	20	2	0.35	3687730	649	0.76	5670	5740	5670	7430	4010	5720	5682.17	4.95	-63	5953	5836	5743	5626	5533	5790	5580	261	1710	1000	4230	10	1	26100970	1498	-70.86	2.84	12	0.00	-81.00	2020.00	8240	20230103	-30.34	5390	20230726	6.49	8240	-30.34	20230103	5390	6.49	20230726	8240	-30.34	20230103	5390	6.49	20230726	0.53	N	002210	1000	261 억	1292912	N	N	0	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History