KissMeData/002210/price/prices-20241001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160132	57	100.00	KOSPI	의약품	N	N	N	N	N	4450	0	3	0.00	55444285	12528	32.32	4405	4450	4395	5780	3115	4450	4425.63	2.01	-1750	4520	4485	4440	4405	4360	4502	4422	261	1330	1000	3470	5	1	26100970	1161	-56.33	2.34	12	0.05	-79.00	1904.00	7710	20231103	-42.28	4275	20240805	4.09	6280	-29.14	20240115	4275	4.09	20240805	7710	-42.28	20231103	4275	4.09	20240805	0.46	N	002210	1000	261 억	525235	N	N	0	N	N
3	20241031	150134	57	100.00	KOSPI	의약품	N	N	N	N	N	4430	-20	5	-0.45	30985420	7024	18.12	4405	4445	4395	5780	3115	4450	4411.36	2.01	-1767	4520	4485	4440	4405	4360	4502	4422	261	1330	1000	3470	5	1	26100970	1156	-56.08	2.33	12	0.03	-79.00	1904.00	7710	20231103	-42.54	4275	20240805	3.63	6280	-29.46	20240115	4275	3.63	20240805	7710	-42.54	20231103	4275	3.63	20240805	0.46	N	002210	1000	261 억	525235	N	N	0	N	N
4	20241031	140134	57	100.00	KOSPI	의약품	N	N	N	N	N	4430	-20	5	-0.45	28994490	6574	16.96	4405	4445	4395	5780	3115	4450	4410.48	2.01	-1516	4520	4485	4440	4405	4360	4502	4422	261	1330	1000	3470	5	1	26100970	1156	-56.08	2.33	12	0.03	-79.00	1904.00	7710	20231103	-42.54	4275	20240805	3.63	6280	-29.46	20240115	4275	3.63	20240805	7710	-42.54	20231103	4275	3.63	20240805	0.46	N	002210	1000	261 억	525235	N	N	0	N	N
5	20241031	130133	57	100.00	KOSPI	의약품	N	N	N	N	N	4435	-15	5	-0.34	27890820	6325	16.32	4405	4445	4395	5780	3115	4450	4409.62	2.01	-1547	4520	4485	4440	4405	4360	4502	4422	261	1330	1000	3470	5	1	26100970	1158	-56.14	2.33	12	0.02	-79.00	1904.00	7710	20231103	-42.48	4275	20240805	3.74	6280	-29.38	20240115	4275	3.74	20240805	7710	-42.48	20231103	4275	3.74	20240805	0.46	N	002210	1000	261 억	525235	N	N	0	N	N
6	20241031	120133	57	100.00	KOSPI	의약품	N	N	N	N	N	4425	-25	5	-0.56	25680690	5826	15.03	4405	4445	4395	5780	3115	4450	4407.95	2.01	-1523	4520	4485	4440	4405	4360	4502	4422	261	1330	1000	3470	5	1	26100970	1155	-56.01	2.32	12	0.02	-79.00	1904.00	7710	20231103	-42.61	4275	20240805	3.51	6280	-29.54	20240115	4275	3.51	20240805	7710	-42.61	20231103	4275	3.51	20240805	0.46	N	002210	1000	261 억	525235	N	N	0	N	N
7	20241031	110132	57	100.00	KOSPI	의약품	N	N	N	N	N	4415	-35	5	-0.79	22685695	5148	13.28	4405	4445	4395	5780	3115	4450	4406.70	2.01	-1359	4520	4485	4440	4405	4360	4502	4422	261	1330	1000	3470	5	1	26100970	1152	-55.89	2.32	12	0.02	-79.00	1904.00	7710	20231103	-42.74	4275	20240805	3.27	6280	-29.70	20240115	4275	3.27	20240805	7710	-42.74	20231103	4275	3.27	20240805	0.46	N	002210	1000	261 억	525235	N	N	0	N	N
8	20241031	100132	57	100.00	KOSPI	의약품	N	N	N	N	N	4410	-40	5	-0.90	15427000	3503	9.04	4405	4445	4395	5780	3115	4450	4403.94	2.01	-1079	4520	4485	4440	4405	4360	4502	4422	261	1330	1000	3470	5	1	26100970	1151	-55.82	2.32	12	0.01	-79.00	1904.00	7710	20231103	-42.80	4275	20240805	3.16	6280	-29.78	20240115	4275	3.16	20240805	7710	-42.80	20231103	4275	3.16	20240805	0.46	N	002210	1000	261 억	525235	N	N	0	N	N
9	20241031	090133	57	100.00	KOSPI	의약품	N	N	N	N	N	4445	-5	5	-0.11	3106065	705	1.82	4405	4445	4405	5780	3115	4450	4405.77	2.01	-105	4520	4485	4440	4405	4360	4502	4422	261	1330	1000	3470	5	1	26100970	1160	-56.27	2.33	12	0.00	-79.00	1904.00	7710	20231103	-42.35	4275	20240805	3.98	6280	-29.22	20240115	4275	3.98	20240805	7710	-42.35	20231103	4275	3.98	20240805	0.46	N	002210	1000	261 억	525235	N	N	0	N	N
10	20241030	160133	57	100.00	KOSPI	의약품	N	N	N	N	N	4450	5	2	0.11	163127460	36826	99.03	4440	4475	4395	5770	3115	4445	4429.68	2.03	-4620	4488	4466	4433	4411	4378	4477	4422	261	1325	1000	3460	5	1	26100970	1161	-56.33	2.34	12	0.14	-79.00	1904.00	7710	20231103	-42.28	4275	20240805	4.09	6280	-29.14	20240115	4275	4.09	20240805	7710	-42.28	20231103	4275	4.09	20240805	0.46	N	002210	1000	261 억	529906	N	N	0	N	N
11	20241030	150134	57	100.00	KOSPI	의약품	N	N	N	N	N	4410	-35	5	-0.79	103325260	23381	62.87	4440	4475	4395	5770	3115	4445	4419.20	2.03	-4521	4488	4466	4433	4411	4378	4477	4422	261	1325	1000	3460	5	1	26100970	1151	-55.82	2.32	12	0.09	-79.00	1904.00	7710	20231103	-42.80	4275	20240805	3.16	6280	-29.78	20240115	4275	3.16	20240805	7710	-42.80	20231103	4275	3.16	20240805	0.46	N	002210	1000	261 억	529906	N	N	0	N	N
12	20241030	140133	57	100.00	KOSPI	의약품	N	N	N	N	N	4410	-35	5	-0.79	98186630	22215	59.74	4440	4475	4395	5770	3115	4445	4419.83	2.03	-4519	4488	4466	4433	4411	4378	4477	4422	261	1325	1000	3460	5	1	26100970	1151	-55.82	2.32	12	0.09	-79.00	1904.00	7710	20231103	-42.80	4275	20240805	3.16	6280	-29.78	20240115	4275	3.16	20240805	7710	-42.80	20231103	4275	3.16	20240805	0.46	N	002210	1000	261 억	529906	N	N	0	N	N
13	20241030	130134	57	100.00	KOSPI	의약품	N	N	N	N	N	4405	-40	5	-0.90	71531615	16158	43.45	4440	4475	4400	5770	3115	4445	4427.01	2.03	-1516	4488	4466	4433	4411	4378	4477	4422	261	1325	1000	3460	5	1	26100970	1150	-55.76	2.31	12	0.06	-79.00	1904.00	7710	20231103	-42.87	4275	20240805	3.04	6280	-29.86	20240115	4275	3.04	20240805	7710	-42.87	20231103	4275	3.04	20240805	0.46	N	002210	1000	261 억	529906	N	N	0	N	N
14	20241030	120134	57	100.00	KOSPI	의약품	N	N	N	N	N	4415	-30	5	-0.67	57114870	12886	34.65	4440	4475	4405	5770	3115	4445	4432.32	2.03	-1545	4488	4466	4433	4411	4378	4477	4422	261	1325	1000	3460	5	1	26100970	1152	-55.89	2.32	12	0.05	-79.00	1904.00	7710	20231103	-42.74	4275	20240805	3.27	6280	-29.70	20240115	4275	3.27	20240805	7710	-42.74	20231103	4275	3.27	20240805	0.46	N	002210	1000	261 억	529906	N	N	0	N	N
15	20241030	110133	57	100.00	KOSPI	의약품	N	N	N	N	N	4410	-35	5	-0.79	50215105	11321	30.44	4440	4475	4405	5770	3115	4445	4435.57	2.03	-605	4488	4466	4433	4411	4378	4477	4422	261	1325	1000	3460	5	1	26100970	1151	-55.82	2.32	12	0.04	-79.00	1904.00	7710	20231103	-42.80	4275	20240805	3.16	6280	-29.78	20240115	4275	3.16	20240805	7710	-42.80	20231103	4275	3.16	20240805	0.46	N	002210	1000	261 억	529906	N	N	0	N	N
16	20241030	100132	57	100.00	KOSPI	의약품	N	N	N	N	N	4420	-25	5	-0.56	39795915	8959	24.09	4440	4475	4420	5770	3115	4445	4442.00	2.03	-800	4488	4466	4433	4411	4378	4477	4422	261	1325	1000	3460	5	1	26100970	1154	-55.95	2.32	12	0.03	-79.00	1904.00	7710	20231103	-42.67	4275	20240805	3.39	6280	-29.62	20240115	4275	3.39	20240805	7710	-42.67	20231103	4275	3.39	20240805	0.46	N	002210	1000	261 억	529906	N	N	0	N	N
17	20241030	090134	57	100.00	KOSPI	의약품	N	N	N	N	N	4440	-5	5	-0.11	177600	40	0.11	4440	4440	4440	5770	3115	4445	4440.00	2.03	-3	4488	4466	4433	4411	4378	4477	4422	261	1325	1000	3460	5	1	26100970	1159	-56.20	2.33	12	0.00	-79.00	1904.00	7710	20231103	-42.41	4275	20240805	3.86	6280	-29.30	20240115	4275	3.86	20240805	7710	-42.41	20231103	4275	3.86	20240805	0.46	N	002210	1000	261 억	529906	N	N	0	N	N
18	20241029	160131	57	100.00	KOSPI	의약품	N	N	N	N	N	4445	-15	5	-0.34	164158580	37086	46.77	4420	4455	4400	5790	3125	4460	4426.43	2.05	-3411	4543	4501	4448	4406	4353	4475	4380	261	1330	1000	3470	5	1	26100970	1160	-56.27	2.33	12	0.14	-79.00	1904.00	7710	20231103	-42.35	4275	20240805	3.98	6280	-29.22	20240115	4275	3.98	20240805	7710	-42.35	20231103	4275	3.98	20240805	0.48	N	002210	1000	261 억	536156	N	N	0	N	N
19	20241029	150133	57	100.00	KOSPI	의약품	N	N	N	N	N	4415	-45	5	-1.01	75172080	17031	21.48	4420	4455	4400	5790	3125	4460	4413.84	2.05	-2556	4543	4501	4448	4406	4353	4475	4380	261	1330	1000	3470	5	1	26100970	1152	-55.89	2.32	12	0.07	-79.00	1904.00	7710	20231103	-42.74	4275	20240805	3.27	6280	-29.70	20240115	4275	3.27	20240805	7710	-42.74	20231103	4275	3.27	20240805	0.48	N	002210	1000	261 억	536156	N	N	0	N	N
20	20241029	140131	57	100.00	KOSPI	의약품	N	N	N	N	N	4420	-40	5	-0.90	46658765	10563	13.32	4420	4455	4400	5790	3125	4460	4417.19	2.05	-2556	4543	4501	4448	4406	4353	4475	4380	261	1330	1000	3470	5	1	26100970	1154	-55.95	2.32	12	0.04	-79.00	1904.00	7710	20231103	-42.67	4275	20240805	3.39	6280	-29.62	20240115	4275	3.39	20240805	7710	-42.67	20231103	4275	3.39	20240805	0.48	N	002210	1000	261 억	536156	N	N	0	N	N
21	20241029	130132	57	100.00	KOSPI	의약품	N	N	N	N	N	4415	-45	5	-1.01	35731425	8087	10.20	4420	4455	4400	5790	3125	4460	4418.38	2.05	-2347	4543	4501	4448	4406	4353	4475	4380	261	1330	1000	3470	5	1	26100970	1152	-55.89	2.32	12	0.03	-79.00	1904.00	7710	20231103	-42.74	4275	20240805	3.27	6280	-29.70	20240115	4275	3.27	20240805	7710	-42.74	20231103	4275	3.27	20240805	0.48	N	002210	1000	261 억	536156	N	N	0	N	N
22	20241029	120132	57	100.00	KOSPI	의약품	N	N	N	N	N	4420	-40	5	-0.90	31151105	7049	8.89	4420	4455	4400	5790	3125	4460	4419.22	2.05	-2342	4543	4501	4448	4406	4353	4475	4380	261	1330	1000	3470	5	1	26100970	1154	-55.95	2.32	12	0.03	-79.00	1904.00	7710	20231103	-42.67	4275	20240805	3.39	6280	-29.62	20240115	4275	3.39	20240805	7710	-42.67	20231103	4275	3.39	20240805	0.48	N	002210	1000	261 억	536156	N	N	0	N	N
23	20241029	110126	57	100.00	KOSPI	의약품	N	N	N	N	N	4420	-40	5	-0.90	29670405	6714	8.47	4420	4455	4400	5790	3125	4460	4419.18	2.05	-2105	4543	4501	4448	4406	4353	4475	4380	261	1330	1000	3470	5	1	26100970	1154	-55.95	2.32	12	0.03	-79.00	1904.00	7710	20231103	-42.67	4275	20240805	3.39	6280	-29.62	20240115	4275	3.39	20240805	7710	-42.67	20231103	4275	3.39	20240805	0.48	N	002210	1000	261 억	536156	N	N	0	N	N
24	20241029	100132	57	100.00	KOSPI	의약품	N	N	N	N	N	4415	-45	5	-1.01	21582590	4883	6.16	4420	4455	4400	5790	3125	4460	4419.94	2.05	-1873	4543	4501	4448	4406	4353	4475	4380	261	1330	1000	3470	5	1	26100970	1152	-55.89	2.32	12	0.02	-79.00	1904.00	7710	20231103	-42.74	4275	20240805	3.27	6280	-29.70	20240115	4275	3.27	20240805	7710	-42.74	20231103	4275	3.27	20240805	0.48	N	002210	1000	261 억	536156	N	N	0	N	N
25	20241028	160131	57	100.00	KOSPI	의약품	N	N	N	N	N	4460	-10	5	-0.22	350899690	79273	144.33	4470	4490	4395	5810	3130	4470	4426.47	2.00	13108	4600	4535	4445	4380	4290	4567	4412	261	1340	1000	3480	5	1	26100970	1164	-56.46	2.34	12	0.30	-79.00	1904.00	7710	20231103	-42.15	4275	20240805	4.33	6280	-28.98	20240115	4275	4.33	20240805	7710	-42.15	20231103	4275	4.33	20240805	0.51	N	002210	1000	261 억	521962	N	N	0	N	N
26	20241028	150132	57	100.00	KOSPI	의약품	N	N	N	N	N	4430	-40	5	-0.89	269460285	60977	111.02	4470	4490	4395	5810	3130	4470	4419.05	2.00	13208	4600	4535	4445	4380	4290	4567	4412	261	1340	1000	3480	5	1	26100970	1156	-56.08	2.33	12	0.23	-79.00	1904.00	7710	20231103	-42.54	4275	20240805	3.63	6280	-29.46	20240115	4275	3.63	20240805	7710	-42.54	20231103	4275	3.63	20240805	0.51	N	002210	1000	261 억	521962	N	N	0	N	N
27	20241028	140132	57	100.00	KOSPI	의약품	N	N	N	N	N	4430	-40	5	-0.89	241698920	54700	99.59	4470	4490	4395	5810	3130	4470	4418.63	2.00	13168	4600	4535	4445	4380	4290	4567	4412	261	1340	1000	3480	5	1	26100970	1156	-56.08	2.33	12	0.21	-79.00	1904.00	7710	20231103	-42.54	4275	20240805	3.63	6280	-29.46	20240115	4275	3.63	20240805	7710	-42.54	20231103	4275	3.63	20240805	0.51	N	002210	1000	261 억	521962	N	N	0	N	N
28	20241028	130131	57	100.00	KOSPI	의약품	N	N	N	N	N	4415	-55	5	-1.23	201626570	45618	83.06	4470	4490	4395	5810	3130	4470	4419.89	2.00	13097	4600	4535	4445	4380	4290	4567	4412	261	1340	1000	3480	5	1	26100970	1152	-55.89	2.32	12	0.17	-79.00	1904.00	7710	20231103	-42.74	4275	20240805	3.27	6280	-29.70	20240115	4275	3.27	20240805	7710	-42.74	20231103	4275	3.27	20240805	0.51	N	002210	1000	261 억	521962	N	N	0	N	N
29	20241028	120132	57	100.00	KOSPI	의약품	N	N	N	N	N	4430	-40	5	-0.89	84154505	19008	34.61	4470	4490	4415	5810	3130	4470	4427.32	2.00	4024	4600	4535	4445	4380	4290	4567	4412	261	1340	1000	3480	5	1	26100970	1156	-56.08	2.33	12	0.07	-79.00	1904.00	7710	20231103	-42.54	4275	20240805	3.63	6280	-29.46	20240115	4275	3.63	20240805	7710	-42.54	20231103	4275	3.63	20240805	0.51	N	002210	1000	261 억	521962	N	N	0	N	N
30	20241028	110127	57	100.00	KOSPI	의약품	N	N	N	N	N	4435	-35	5	-0.78	75506055	17052	31.05	4470	4490	4415	5810	3130	4470	4427.99	2.00	3821	4600	4535	4445	4380	4290	4567	4412	261	1340	1000	3480	5	1	26100970	1158	-56.14	2.33	12	0.07	-79.00	1904.00	7710	20231103	-42.48	4275	20240805	3.74	6280	-29.38	20240115	4275	3.74	20240805	7710	-42.48	20231103	4275	3.74	20240805	0.51	N	002210	1000	261 억	521962	N	N	0	N	N
31	20241028	100130	57	100.00	KOSPI	의약품	N	N	N	N	N	4440	-30	5	-0.67	70954795	16024	29.17	4470	4490	4415	5810	3130	4470	4428.03	2.00	3793	4600	4535	4445	4380	4290	4567	4412	261	1340	1000	3480	5	1	26100970	1159	-56.20	2.33	12	0.06	-79.00	1904.00	7710	20231103	-42.41	4275	20240805	3.86	6280	-29.30	20240115	4275	3.86	20240805	7710	-42.41	20231103	4275	3.86	20240805	0.51	N	002210	1000	261 억	521962	N	N	0	N	N
32	20241028	090130	57	100.00	KOSPI	의약품	N	N	N	N	N	4490	20	2	0.45	970305	217	0.40	4470	4490	4470	5810	3130	4470	4471.45	2.00	-9	4600	4535	4445	4380	4290	4567	4412	261	1340	1000	3480	5	1	26100970	1172	-56.84	2.36	12	0.00	-79.00	1904.00	7710	20231103	-41.76	4275	20240805	5.03	6280	-28.50	20240115	4275	5.03	20240805	7710	-41.76	20231103	4275	5.03	20240805	0.51	N	002210	1000	261 억	521962	N	N	0	N	N
33	20241025	160130	57	100.00	KOSPI	의약품	N	N	N	N	N	4470	-5	5	-0.11	243288170	54917	111.28	4430	4510	4355	5810	3135	4475	4430.11	2.01	3047	4575	4525	4465	4415	4355	4550	4440	261	1335	1000	3490	5	1	26100970	1167	-56.58	2.35	12	0.21	-79.00	1904.00	7710	20231103	-42.02	4275	20240805	4.56	6280	-28.82	20240115	4275	4.56	20240805	7710	-42.02	20231103	4275	4.56	20240805	0.51	N	002210	1000	261 억	525807	N	N	0	N	N
34	20241025	150131	57	100.00	KOSPI	의약품	N	N	N	N	N	4450	-25	5	-0.56	146955725	33415	67.71	4430	4465	4355	5810	3135	4475	4397.90	2.01	1725	4575	4525	4465	4415	4355	4550	4440	261	1335	1000	3490	5	1	26100970	1161	-56.33	2.34	12	0.13	-79.00	1904.00	7710	20231103	-42.28	4275	20240805	4.09	6280	-29.14	20240115	4275	4.09	20240805	7710	-42.28	20231103	4275	4.09	20240805	0.51	N	002210	1000	261 억	525807	N	N	0	N	N
35	20241025	140131	57	100.00	KOSPI	의약품	N	N	N	N	N	4380	-95	5	-2.12	120300525	27386	55.49	4430	4465	4355	5810	3135	4475	4392.77	2.01	-2752	4575	4525	4465	4415	4355	4550	4440	261	1335	1000	3490	5	1	26100970	1143	-55.44	2.30	12	0.10	-79.00	1904.00	7710	20231103	-43.19	4275	20240805	2.46	6280	-30.25	20240115	4275	2.46	20240805	7710	-43.19	20231103	4275	2.46	20240805	0.51	N	002210	1000	261 억	525807	N	N	0	N	N
36	20241025	130131	57	100.00	KOSPI	의약품	N	N	N	N	N	4360	-115	5	-2.57	114817045	26130	52.95	4430	4465	4355	5810	3135	4475	4394.07	2.01	-2787	4575	4525	4465	4415	4355	4550	4440	261	1335	1000	3490	5	1	26100970	1138	-55.19	2.29	12	0.10	-79.00	1904.00	7710	20231103	-43.45	4275	20240805	1.99	6280	-30.57	20240115	4275	1.99	20240805	7710	-43.45	20231103	4275	1.99	20240805	0.51	N	002210	1000	261 억	525807	N	N	0	N	N
37	20241025	120132	57	100.00	KOSPI	의약품	N	N	N	N	N	4395	-80	5	-1.79	74470320	16904	34.25	4430	4465	4375	5810	3135	4475	4405.49	2.01	-3063	4575	4525	4465	4415	4355	4550	4440	261	1335	1000	3490	5	1	26100970	1147	-55.63	2.31	12	0.06	-79.00	1904.00	7710	20231103	-43.00	4275	20240805	2.81	6280	-30.02	20240115	4275	2.81	20240805	7710	-43.00	20231103	4275	2.81	20240805	0.51	N	002210	1000	261 억	525807	N	N	0	N	N
38	20241025	110131	57	100.00	KOSPI	의약품	N	N	N	N	N	4385	-90	5	-2.01	61247360	13887	28.14	4430	4465	4385	5810	3135	4475	4410.41	2.01	-3063	4575	4525	4465	4415	4355	4550	4440	261	1335	1000	3490	5	1	26100970	1145	-55.51	2.30	12	0.05	-79.00	1904.00	7710	20231103	-43.13	4275	20240805	2.57	6280	-30.18	20240115	4275	2.57	20240805	7710	-43.13	20231103	4275	2.57	20240805	0.51	N	002210	1000	261 억	525807	N	N	0	N	N
39	20241025	100132	57	100.00	KOSPI	의약품	N	N	N	N	N	4410	-65	5	-1.45	34902040	7895	16.00	4430	4465	4405	5810	3135	4475	4420.78	2.01	-2325	4575	4525	4465	4415	4355	4550	4440	261	1335	1000	3490	5	1	26100970	1151	-55.82	2.32	12	0.03	-79.00	1904.00	7710	20231103	-42.80	4275	20240805	3.16	6280	-29.78	20240115	4275	3.16	20240805	7710	-42.80	20231103	4275	3.16	20240805	0.51	N	002210	1000	261 억	525807	N	N	0	N	N
40	20241025	090130	57	100.00	KOSPI	의약품	N	N	N	N	N	4425	-50	5	-1.12	6393110	1443	2.92	4430	4465	4425	5810	3135	4475	4430.43	2.01	173	4575	4525	4465	4415	4355	4550	4440	261	1335	1000	3490	5	1	26100970	1155	-56.01	2.32	12	0.01	-79.00	1904.00	7710	20231103	-42.61	4275	20240805	3.51	6280	-29.54	20240115	4275	3.51	20240805	7710	-42.61	20231103	4275	3.51	20240805	0.51	N	002210	1000	261 억	525807	N	N	0	N	N
41	20241024	160130	57	100.00	KOSPI	의약품	N	N	N	N	N	4475	-25	5	-0.56	219494315	49340	108.98	4455	4515	4405	5850	3150	4500	4448.43	2.01	2958	4576	4537	4491	4452	4406	4557	4472	261	1350	1000	3510	5	1	26100970	1168	-56.65	2.35	12	0.19	-79.00	1904.00	7710	20231103	-41.96	4275	20240805	4.68	6280	-28.74	20240115	4275	4.68	20240805	7710	-41.96	20231103	4275	4.68	20240805	0.51	N	002210	1000	261 억	524357	N	N	0	N	N
42	20241024	150131	57	100.00	KOSPI	의약품	N	N	N	N	N	4405	-95	5	-2.11	158391305	35657	78.76	4455	4515	4405	5850	3150	4500	4442.08	2.01	3004	4576	4537	4491	4452	4406	4557	4472	261	1350	1000	3510	5	1	26100970	1150	-55.76	2.31	12	0.14	-79.00	1904.00	7710	20231103	-42.87	4275	20240805	3.04	6280	-29.86	20240115	4275	3.04	20240805	7710	-42.87	20231103	4275	3.04	20240805	0.51	N	002210	1000	261 억	524357	N	N	0	N	N
43	20241024	140130	57	100.00	KOSPI	의약품	N	N	N	N	N	4440	-60	5	-1.33	103666940	23286	51.43	4455	4515	4430	5850	3150	4500	4451.90	2.01	3768	4576	4537	4491	4452	4406	4557	4472	261	1350	1000	3510	5	1	26100970	1159	-56.20	2.33	12	0.09	-79.00	1904.00	7710	20231103	-42.41	4275	20240805	3.86	6280	-29.30	20240115	4275	3.86	20240805	7710	-42.41	20231103	4275	3.86	20240805	0.51	N	002210	1000	261 억	524357	N	N	0	N	N
44	20241024	130131	57	100.00	KOSPI	의약품	N	N	N	N	N	4440	-60	5	-1.33	93653670	21031	46.45	4455	4515	4430	5850	3150	4500	4453.12	2.01	3768	4576	4537	4491	4452	4406	4557	4472	261	1350	1000	3510	5	1	26100970	1159	-56.20	2.33	12	0.08	-79.00	1904.00	7710	20231103	-42.41	4275	20240805	3.86	6280	-29.30	20240115	4275	3.86	20240805	7710	-42.41	20231103	4275	3.86	20240805	0.51	N	002210	1000	261 억	524357	N	N	0	N	N
45	20241024	120131	57	100.00	KOSPI	의약품	N	N	N	N	N	4450	-50	5	-1.11	88950885	19972	44.11	4455	4515	4430	5850	3150	4500	4453.78	2.01	3768	4576	4537	4491	4452	4406	4557	4472	261	1350	1000	3510	5	1	26100970	1161	-56.33	2.34	12	0.08	-79.00	1904.00	7710	20231103	-42.28	4275	20240805	4.09	6280	-29.14	20240115	4275	4.09	20240805	7710	-42.28	20231103	4275	4.09	20240805	0.51	N	002210	1000	261 억	524357	N	N	0	N	N
46	20241024	110131	57	100.00	KOSPI	의약품	N	N	N	N	N	4450	-50	5	-1.11	85661905	19232	42.48	4455	4515	4430	5850	3150	4500	4454.13	2.01	3768	4576	4537	4491	4452	4406	4557	4472	261	1350	1000	3510	5	1	26100970	1161	-56.33	2.34	12	0.07	-79.00	1904.00	7710	20231103	-42.28	4275	20240805	4.09	6280	-29.14	20240115	4275	4.09	20240805	7710	-42.28	20231103	4275	4.09	20240805	0.51	N	002210	1000	261 억	524357	N	N	0	N	N
47	20241024	100131	57	100.00	KOSPI	의약품	N	N	N	N	N	4455	-45	5	-1.00	73152990	16413	36.25	4455	4515	4435	5850	3150	4500	4457.02	2.01	3768	4576	4537	4491	4452	4406	4557	4472	261	1350	1000	3510	5	1	26100970	1163	-56.39	2.34	12	0.06	-79.00	1904.00	7710	20231103	-42.22	4275	20240805	4.21	6280	-29.06	20240115	4275	4.21	20240805	7710	-42.22	20231103	4275	4.21	20240805	0.51	N	002210	1000	261 억	524357	N	N	0	N	N
48	20241024	090126	57	100.00	KOSPI	의약품	N	N	N	N	N	4490	-10	5	-0.22	897140	201	0.44	4455	4490	4455	5850	3150	4500	4463.38	2.01	-29	4576	4537	4491	4452	4406	4557	4472	261	1350	1000	3510	5	1	26100970	1172	-56.84	2.36	12	0.00	-79.00	1904.00	7710	20231103	-41.76	4275	20240805	5.03	6280	-28.50	20240115	4275	5.03	20240805	7710	-41.76	20231103	4275	5.03	20240805	0.51	N	002210	1000	261 억	524357	N	N	0	N	N
49	20241023	160131	57	100.00	KOSPI	의약품	N	N	N	N	N	4500	-30	5	-0.66	202445215	45272	100.62	4480	4530	4445	5880	3175	4530	4471.75	2.01	9650	4623	4576	4523	4476	4423	4550	4450	261	1350	1000	3530	5	1	26100970	1175	-56.96	2.36	12	0.17	-79.00	1904.00	7710	20231103	-41.63	4275	20240805	5.26	6280	-28.34	20240115	4275	5.26	20240805	7710	-41.63	20231103	4275	5.26	20240805	0.51	N	002210	1000	261 억	525319	N	N	0	N	N
50	20241023	150131	57	100.00	KOSPI	의약품	N	N	N	N	N	4475	-55	5	-1.21	134445030	30129	66.96	4480	4530	4445	5880	3175	4530	4462.31	2.01	-954	4623	4576	4523	4476	4423	4550	4450	261	1350	1000	3530	5	1	26100970	1168	-56.65	2.35	12	0.12	-79.00	1904.00	7710	20231103	-41.96	4275	20240805	4.68	6280	-28.74	20240115	4275	4.68	20240805	7710	-41.96	20231103	4275	4.68	20240805	0.51	N	002210	1000	261 억	525319	N	N	0	N	N
51	20241023	140132	57	100.00	KOSPI	의약품	N	N	N	N	N	4460	-70	5	-1.55	129503600	29022	64.50	4480	4530	4445	5880	3175	4530	4462.26	2.01	-1499	4623	4576	4523	4476	4423	4550	4450	261	1350	1000	3530	5	1	26100970	1164	-56.46	2.34	12	0.11	-79.00	1904.00	7710	20231103	-42.15	4275	20240805	4.33	6280	-28.98	20240115	4275	4.33	20240805	7710	-42.15	20231103	4275	4.33	20240805	0.51	N	002210	1000	261 억	525319	N	N	0	N	N
52	20241023	130131	57	100.00	KOSPI	의약품	N	N	N	N	N	4460	-70	5	-1.55	103292430	23135	51.42	4480	4530	4445	5880	3175	4530	4464.77	2.01	-2041	4623	4576	4523	4476	4423	4550	4450	261	1350	1000	3530	5	1	26100970	1164	-56.46	2.34	12	0.09	-79.00	1904.00	7710	20231103	-42.15	4275	20240805	4.33	6280	-28.98	20240115	4275	4.33	20240805	7710	-42.15	20231103	4275	4.33	20240805	0.51	N	002210	1000	261 억	525319	N	N	0	N	N
53	20241023	120130	57	100.00	KOSPI	의약품	N	N	N	N	N	4460	-70	5	-1.55	101058265	22634	50.31	4480	4530	4445	5880	3175	4530	4464.89	2.01	-2106	4623	4576	4523	4476	4423	4550	4450	261	1350	1000	3530	5	1	26100970	1164	-56.46	2.34	12	0.09	-79.00	1904.00	7710	20231103	-42.15	4275	20240805	4.33	6280	-28.98	20240115	4275	4.33	20240805	7710	-42.15	20231103	4275	4.33	20240805	0.51	N	002210	1000	261 억	525319	N	N	0	N	N
54	20241023	110131	57	100.00	KOSPI	의약품	N	N	N	N	N	4455	-75	5	-1.66	95396990	21364	47.48	4480	4530	4445	5880	3175	4530	4465.32	2.01	-2106	4623	4576	4523	4476	4423	4550	4450	261	1350	1000	3530	5	1	26100970	1163	-56.39	2.34	12	0.08	-79.00	1904.00	7710	20231103	-42.22	4275	20240805	4.21	6280	-29.06	20240115	4275	4.21	20240805	7710	-42.22	20231103	4275	4.21	20240805	0.51	N	002210	1000	261 억	525319	N	N	0	N	N
55	20241023	100131	57	100.00	KOSPI	의약품	N	N	N	N	N	4470	-60	5	-1.32	51526500	11504	25.57	4480	4530	4460	5880	3175	4530	4479.01	2.01	-294	4623	4576	4523	4476	4423	4550	4450	261	1350	1000	3530	5	1	26100970	1167	-56.58	2.35	12	0.04	-79.00	1904.00	7710	20231103	-42.02	4275	20240805	4.56	6280	-28.82	20240115	4275	4.56	20240805	7710	-42.02	20231103	4275	4.56	20240805	0.51	N	002210	1000	261 억	525319	N	N	0	N	N
56	20241023	090131	57	100.00	KOSPI	의약품	N	N	N	N	N	4520	-10	5	-0.22	3741010	834	1.85	4480	4525	4480	5880	3175	4530	4485.62	2.01	-135	4623	4576	4523	4476	4423	4550	4450	261	1350	1000	3530	5	1	26100970	1180	-57.22	2.37	12	0.00	-79.00	1904.00	7710	20231103	-41.37	4275	20240805	5.73	6280	-28.03	20240115	4275	5.73	20240805	7710	-41.37	20231103	4275	5.73	20240805	0.51	N	002210	1000	261 억	525319	N	N	0	N	N
57	20241022	160129	57	100.00	KOSPI	의약품	N	N	N	N	N	4530	-25	5	-0.55	202502220	44993	189.64	4555	4570	4470	5920	3190	4555	4500.74	2.03	-6105	4598	4576	4548	4526	4498	4587	4537	261	1365	1000	3550	5	1	26100970	1182	-57.34	2.38	12	0.17	-79.00	1904.00	7710	20231103	-41.25	4275	20240805	5.96	6280	-27.87	20240115	4275	5.96	20240805	7710	-41.25	20231103	4275	5.96	20240805	0.51	N	002210	1000	261 억	530198	N	N	0	N	N
58	20241022	150130	57	100.00	KOSPI	의약품	N	N	N	N	N	4480	-75	5	-1.65	143571410	31951	134.67	4555	4570	4470	5920	3190	4555	4493.49	2.03	-6324	4598	4576	4548	4526	4498	4587	4537	261	1365	1000	3550	5	1	26100970	1169	-56.71	2.35	12	0.12	-79.00	1904.00	7710	20231103	-41.89	4275	20240805	4.80	6280	-28.66	20240115	4275	4.80	20240805	7710	-41.89	20231103	4275	4.80	20240805	0.51	N	002210	1000	261 억	530198	N	N	0	N	N
59	20241022	140131	57	100.00	KOSPI	의약품	N	N	N	N	N	4500	-55	5	-1.21	103774290	23065	97.21	4555	4570	4475	5920	3190	4555	4499.21	2.03	-6617	4598	4576	4548	4526	4498	4587	4537	261	1365	1000	3550	5	1	26100970	1175	-56.96	2.36	12	0.09	-79.00	1904.00	7710	20231103	-41.63	4275	20240805	5.26	6280	-28.34	20240115	4275	5.26	20240805	7710	-41.63	20231103	4275	5.26	20240805	0.51	N	002210	1000	261 억	530198	N	N	0	N	N
60	20241022	130131	57	100.00	KOSPI	의약품	N	N	N	N	N	4490	-65	5	-1.43	101272630	22509	94.87	4555	4570	4475	5920	3190	4555	4499.21	2.03	-6216	4598	4576	4548	4526	4498	4587	4537	261	1365	1000	3550	5	1	26100970	1172	-56.84	2.36	12	0.09	-79.00	1904.00	7710	20231103	-41.76	4275	20240805	5.03	6280	-28.50	20240115	4275	5.03	20240805	7710	-41.76	20231103	4275	5.03	20240805	0.51	N	002210	1000	261 억	530198	N	N	0	N	N
61	20241022	120131	57	100.00	KOSPI	의약품	N	N	N	N	N	4480	-75	5	-1.65	80011550	17774	74.91	4555	4570	4475	5920	3190	4555	4501.61	2.03	-5879	4598	4576	4548	4526	4498	4587	4537	261	1365	1000	3550	5	1	26100970	1169	-56.71	2.35	12	0.07	-79.00	1904.00	7710	20231103	-41.89	4275	20240805	4.80	6280	-28.66	20240115	4275	4.80	20240805	7710	-41.89	20231103	4275	4.80	20240805	0.51	N	002210	1000	261 억	530198	N	N	0	N	N
62	20241022	110130	57	100.00	KOSPI	의약품	N	N	N	N	N	4495	-60	5	-1.32	74836020	16620	70.05	4555	4570	4475	5920	3190	4555	4502.77	2.03	-5841	4598	4576	4548	4526	4498	4587	4537	261	1365	1000	3550	5	1	26100970	1173	-56.90	2.36	12	0.06	-79.00	1904.00	7710	20231103	-41.70	4275	20240805	5.15	6280	-28.42	20240115	4275	5.15	20240805	7710	-41.70	20231103	4275	5.15	20240805	0.51	N	002210	1000	261 억	530198	N	N	0	N	N
63	20241022	100131	57	100.00	KOSPI	의약품	N	N	N	N	N	4495	-60	5	-1.32	62928755	13966	58.86	4555	4570	4480	5920	3190	4555	4505.85	2.03	-5391	4598	4576	4548	4526	4498	4587	4537	261	1365	1000	3550	5	1	26100970	1173	-56.90	2.36	12	0.05	-79.00	1904.00	7710	20231103	-41.70	4275	20240805	5.15	6280	-28.42	20240115	4275	5.15	20240805	7710	-41.70	20231103	4275	5.15	20240805	0.51	N	002210	1000	261 억	530198	N	N	0	N	N
64	20241022	090130	57	100.00	KOSPI	의약품	N	N	N	N	N	4560	5	2	0.11	492175	108	0.46	4555	4570	4555	5920	3190	4555	4557.18	2.03	-15	4598	4576	4548	4526	4498	4587	4537	261	1365	1000	3550	5	1	26100970	1190	-57.72	2.39	12	0.00	-79.00	1904.00	7710	20231103	-40.86	4275	20240805	6.67	6280	-27.39	20240115	4275	6.67	20240805	7710	-40.86	20231103	4275	6.67	20240805	0.51	N	002210	1000	261 억	530198	N	N	0	N	N
65	20241021	160130	57	100.00	KOSPI	의약품	N	N	N	N	N	4555	-15	5	-0.33	107586115	23726	73.20	4520	4570	4520	5940	3200	4570	4534.52	2.04	-2134	4633	4601	4553	4521	4473	4617	4537	261	1370	1000	3560	5	1	26100970	1189	-57.66	2.39	12	0.09	-79.00	1904.00	7710	20231103	-40.92	4275	20240805	6.55	6280	-27.47	20240115	4275	6.55	20240805	7710	-40.92	20231103	4275	6.55	20240805	0.51	N	002210	1000	261 억	532332	N	N	1	N	N
66	20241021	150131	57	100.00	KOSPI	의약품	N	N	N	N	N	4535	-35	5	-0.77	80220505	17711	54.64	4520	4570	4520	5940	3200	4570	4529.42	2.04	-1699	4633	4601	4553	4521	4473	4617	4537	261	1370	1000	3560	5	1	26100970	1184	-57.41	2.38	12	0.07	-79.00	1904.00	7710	20231103	-41.18	4275	20240805	6.08	6280	-27.79	20240115	4275	6.08	20240805	7710	-41.18	20231103	4275	6.08	20240805	0.51	N	002210	1000	261 억	532332	N	N	1	N	N
67	20241021	140130	57	100.00	KOSPI	의약품	N	N	N	N	N	4535	-35	5	-0.77	71210330	15722	48.51	4520	4570	4520	5940	3200	4570	4529.34	2.04	-1624	4633	4601	4553	4521	4473	4617	4537	261	1370	1000	3560	5	1	26100970	1184	-57.41	2.38	12	0.06	-79.00	1904.00	7710	20231103	-41.18	4275	20240805	6.08	6280	-27.79	20240115	4275	6.08	20240805	7710	-41.18	20231103	4275	6.08	20240805	0.51	N	002210	1000	261 억	532332	N	N	1	N	N
68	20241021	130130	57	100.00	KOSPI	의약품	N	N	N	N	N	4535	-35	5	-0.77	67676185	14942	46.10	4520	4570	4520	5940	3200	4570	4529.26	2.04	-1652	4633	4601	4553	4521	4473	4617	4537	261	1370	1000	3560	5	1	26100970	1184	-57.41	2.38	12	0.06	-79.00	1904.00	7710	20231103	-41.18	4275	20240805	6.08	6280	-27.79	20240115	4275	6.08	20240805	7710	-41.18	20231103	4275	6.08	20240805	0.51	N	002210	1000	261 억	532332	N	N	1	N	N
69	20241021	120131	57	100.00	KOSPI	의약품	N	N	N	N	N	4525	-45	5	-0.98	57145640	12615	38.92	4520	4570	4520	5940	3200	4570	4529.98	2.04	-903	4633	4601	4553	4521	4473	4617	4537	261	1370	1000	3560	5	1	26100970	1181	-57.28	2.38	12	0.05	-79.00	1904.00	7710	20231103	-41.31	4275	20240805	5.85	6280	-27.95	20240115	4275	5.85	20240805	7710	-41.31	20231103	4275	5.85	20240805	0.51	N	002210	1000	261 억	532332	N	N	1	N	N
70	20241021	110130	57	100.00	KOSPI	의약품	N	N	N	N	N	4530	-40	5	-0.88	47271670	10435	32.19	4520	4570	4520	5940	3200	4570	4530.11	2.04	-945	4633	4601	4553	4521	4473	4617	4537	261	1370	1000	3560	5	1	26100970	1182	-57.34	2.38	12	0.04	-79.00	1904.00	7710	20231103	-41.25	4275	20240805	5.96	6280	-27.87	20240115	4275	5.96	20240805	7710	-41.25	20231103	4275	5.96	20240805	0.51	N	002210	1000	261 억	532332	N	N	1	N	N
71	20241021	100130	57	100.00	KOSPI	의약품	N	N	N	N	N	4545	-25	5	-0.55	39519550	8723	26.91	4520	4570	4520	5940	3200	4570	4530.50	2.04	-1189	4633	4601	4553	4521	4473	4617	4537	261	1370	1000	3560	5	1	26100970	1186	-57.53	2.39	12	0.03	-79.00	1904.00	7710	20231103	-41.05	4275	20240805	6.32	6280	-27.63	20240115	4275	6.32	20240805	7710	-41.05	20231103	4275	6.32	20240805	0.51	N	002210	1000	261 억	532332	N	N	1	N	N
72	20241021	090130	57	100.00	KOSPI	의약품	N	N	N	N	N	4550	-20	5	-0.44	2997855	663	2.05	4520	4570	4520	5940	3200	4570	4521.65	2.04	-114	4633	4601	4553	4521	4473	4617	4537	261	1370	1000	3560	5	1	26100970	1188	-57.59	2.39	12	0.00	-79.00	1904.00	7710	20231103	-40.99	4275	20240805	6.43	6280	-27.55	20240115	4275	6.43	20240805	7710	-40.99	20231103	4275	6.43	20240805	0.51	N	002210	1000	261 억	532332	N	N	1	N	N
73	20241018	160130	57	100.00	KOSPI	의약품	N	N	N	N	N	4570	5	2	0.11	145784895	32160	134.35	4565	4585	4505	5930	3200	4565	4533.09	2.01	7600	4628	4596	4573	4541	4518	4585	4530	261	1365	1000	3560	5	1	26100970	1193	-57.85	2.40	12	0.12	-79.00	1904.00	7710	20231103	-40.73	4275	20240805	6.90	6280	-27.23	20240115	4275	6.90	20240805	7710	-40.73	20231103	4275	6.90	20240805	0.51	N	002210	1000	261 억	524732	N	N	1	N	N
74	20241018	150133	57	100.00	KOSPI	의약품	N	N	N	N	N	4545	-20	5	-0.44	129681155	28635	119.62	4565	4585	4505	5930	3200	4565	4528.76	2.01	7120	4628	4596	4573	4541	4518	4585	4530	261	1365	1000	3560	5	1	26100970	1186	-57.53	2.39	12	0.11	-79.00	1904.00	7710	20231103	-41.05	4275	20240805	6.32	6280	-27.63	20240115	4275	6.32	20240805	7710	-41.05	20231103	4275	6.32	20240805	0.51	N	002210	1000	261 억	524732	N	N	4	N	N
75	20241018	140132	57	100.00	KOSPI	의약품	N	N	N	N	N	4530	-35	5	-0.77	113289795	25025	104.54	4565	4585	4505	5930	3200	4565	4527.06	2.01	4635	4628	4596	4573	4541	4518	4585	4530	261	1365	1000	3560	5	1	26100970	1182	-57.34	2.38	12	0.10	-79.00	1904.00	7710	20231103	-41.25	4275	20240805	5.96	6280	-27.87	20240115	4275	5.96	20240805	7710	-41.25	20231103	4275	5.96	20240805	0.51	N	002210	1000	261 억	524732	N	N	4	N	N
76	20241018	130130	57	100.00	KOSPI	의약품	N	N	N	N	N	4530	-35	5	-0.77	108751095	24022	100.35	4565	4585	4505	5930	3200	4565	4527.15	2.01	4425	4628	4596	4573	4541	4518	4585	4530	261	1365	1000	3560	5	1	26100970	1182	-57.34	2.38	12	0.09	-79.00	1904.00	7710	20231103	-41.25	4275	20240805	5.96	6280	-27.87	20240115	4275	5.96	20240805	7710	-41.25	20231103	4275	5.96	20240805	0.51	N	002210	1000	261 억	524732	N	N	4	N	N
77	20241018	120132	57	100.00	KOSPI	의약품	N	N	N	N	N	4535	-30	5	-0.66	95079390	21000	87.73	4565	4585	4505	5930	3200	4565	4527.59	2.01	4050	4628	4596	4573	4541	4518	4585	4530	261	1365	1000	3560	5	1	26100970	1184	-57.41	2.38	12	0.08	-79.00	1904.00	7710	20231103	-41.18	4275	20240805	6.08	6280	-27.79	20240115	4275	6.08	20240805	7710	-41.18	20231103	4275	6.08	20240805	0.51	N	002210	1000	261 억	524732	N	N	4	N	N
78	20241018	110132	57	100.00	KOSPI	의약품	N	N	N	N	N	4560	-5	5	-0.11	82950080	18329	76.57	4565	4585	4505	5930	3200	4565	4525.62	2.01	2733	4628	4596	4573	4541	4518	4585	4530	261	1365	1000	3560	5	1	26100970	1190	-57.72	2.39	12	0.07	-79.00	1904.00	7710	20231103	-40.86	4275	20240805	6.67	6280	-27.39	20240115	4275	6.67	20240805	7710	-40.86	20231103	4275	6.67	20240805	0.51	N	002210	1000	261 억	524732	N	N	4	N	N
79	20241018	100130	57	100.00	KOSPI	의약품	N	N	N	N	N	4545	-20	5	-0.44	72008405	15923	66.52	4565	4585	4505	5930	3200	4565	4522.29	2.01	2414	4628	4596	4573	4541	4518	4585	4530	261	1365	1000	3560	5	1	26100970	1186	-57.53	2.39	12	0.06	-79.00	1904.00	7710	20231103	-41.05	4275	20240805	6.32	6280	-27.63	20240115	4275	6.32	20240805	7710	-41.05	20231103	4275	6.32	20240805	0.51	N	002210	1000	261 억	524732	N	N	4	N	N
80	20241018	090130	57	100.00	KOSPI	의약품	N	N	N	N	N	4560	-5	5	-0.11	1348345	295	1.23	4565	4585	4560	5930	3200	4565	4570.66	2.01	-278	4628	4596	4573	4541	4518	4585	4530	261	1365	1000	3560	5	1	26100970	1190	-57.72	2.39	12	0.00	-79.00	1904.00	7710	20231103	-40.86	4275	20240805	6.67	6280	-27.39	20240115	4275	6.67	20240805	7710	-40.86	20231103	4275	6.67	20240805	0.51	N	002210	1000	261 억	524732	N	N	4	N	N
81	20241017	160130	57	100.00	KOSPI	의약품	N	N	N	N	N	4565	-30	5	-0.65	109030815	23911	130.70	4600	4605	4550	5970	3220	4595	4559.86	2.01	-684	4631	4612	4576	4557	4521	4622	4567	261	1375	1000	3580	5	1	26100970	1192	-57.78	2.40	12	0.09	-79.00	1904.00	7710	20231103	-40.79	4275	20240805	6.78	6280	-27.31	20240115	4275	6.78	20240805	7710	-40.79	20231103	4275	6.78	20240805	0.53	N	002210	1000	261 억	525436	N	N	4	N	N
82	20241017	150130	57	100.00	KOSPI	의약품	N	N	N	N	N	4560	-35	5	-0.76	80383965	17635	96.39	4600	4605	4550	5970	3220	4595	4558.21	2.01	-1176	4631	4612	4576	4557	4521	4622	4567	261	1375	1000	3580	5	1	26100970	1190	-57.72	2.39	12	0.07	-79.00	1904.00	7710	20231103	-40.86	4275	20240805	6.67	6280	-27.39	20240115	4275	6.67	20240805	7710	-40.86	20231103	4275	6.67	20240805	0.53	N	002210	1000	261 억	525436	N	N	5	N	N
83	20241017	140130	57	100.00	KOSPI	의약품	N	N	N	N	N	4560	-35	5	-0.76	73523235	16130	88.17	4600	4605	4550	5970	3220	4595	4558.17	2.01	-1386	4631	4612	4576	4557	4521	4622	4567	261	1375	1000	3580	5	1	26100970	1190	-57.72	2.39	12	0.06	-79.00	1904.00	7710	20231103	-40.86	4275	20240805	6.67	6280	-27.39	20240115	4275	6.67	20240805	7710	-40.86	20231103	4275	6.67	20240805	0.53	N	002210	1000	261 억	525436	N	N	5	N	N
84	20241017	130130	57	100.00	KOSPI	의약품	N	N	N	N	N	4555	-40	5	-0.87	51535185	11307	61.80	4600	4605	4550	5970	3220	4595	4557.81	2.01	-1596	4631	4612	4576	4557	4521	4622	4567	261	1375	1000	3580	5	1	26100970	1189	-57.66	2.39	12	0.04	-79.00	1904.00	7710	20231103	-40.92	4275	20240805	6.55	6280	-27.47	20240115	4275	6.55	20240805	7710	-40.92	20231103	4275	6.55	20240805	0.53	N	002210	1000	261 억	525436	N	N	5	N	N
85	20241017	120130	57	100.00	KOSPI	의약품	N	N	N	N	N	4550	-45	5	-0.98	36112130	7924	43.31	4600	4605	4550	5970	3220	4595	4557.31	2.01	-1256	4631	4612	4576	4557	4521	4622	4567	261	1375	1000	3580	5	1	26100970	1188	-57.59	2.39	12	0.03	-79.00	1904.00	7710	20231103	-40.99	4275	20240805	6.43	6280	-27.55	20240115	4275	6.43	20240805	7710	-40.99	20231103	4275	6.43	20240805	0.53	N	002210	1000	261 억	525436	N	N	5	N	N
86	20241017	110130	57	100.00	KOSPI	의약품	N	N	N	N	N	4565	-30	5	-0.65	27083525	5944	32.49	4600	4605	4550	5970	3220	4595	4556.45	2.01	-1544	4631	4612	4576	4557	4521	4622	4567	261	1375	1000	3580	5	1	26100970	1192	-57.78	2.40	12	0.02	-79.00	1904.00	7710	20231103	-40.79	4275	20240805	6.78	6280	-27.31	20240115	4275	6.78	20240805	7710	-40.79	20231103	4275	6.78	20240805	0.53	N	002210	1000	261 억	525436	N	N	5	N	N
87	20241017	100130	57	100.00	KOSPI	의약품	N	N	N	N	N	4560	-35	5	-0.76	12807025	2810	15.36	4600	4605	4550	5970	3220	4595	4557.66	2.01	-659	4631	4612	4576	4557	4521	4622	4567	261	1375	1000	3580	5	1	26100970	1190	-57.72	2.39	12	0.01	-79.00	1904.00	7710	20231103	-40.86	4275	20240805	6.67	6280	-27.39	20240115	4275	6.67	20240805	7710	-40.86	20231103	4275	6.67	20240805	0.53	N	002210	1000	261 억	525436	N	N	5	N	N
88	20241017	090130	57	100.00	KOSPI	의약품	N	N	N	N	N	4590	-5	5	-0.11	197785	43	0.24	4600	4605	4590	5970	3220	4595	4599.65	2.01	-25	4631	4612	4576	4557	4521	4622	4567	261	1375	1000	3580	5	1	26100970	1198	-58.10	2.41	12	0.00	-79.00	1904.00	7710	20231103	-40.47	4275	20240805	7.37	6280	-26.91	20240115	4275	7.37	20240805	7710	-40.47	20231103	4275	7.37	20240805	0.53	N	002210	1000	261 억	525436	N	N	5	N	N
89	20241016	160129	57	100.00	KOSPI	의약품	N	N	N	N	N	4595	5	2	0.11	83418075	18251	70.70	4575	4595	4540	5960	3215	4590	4570.30	2.01	3370	4646	4617	4571	4542	4496	4595	4520	261	1370	1000	3580	5	1	26100970	1199	-58.16	2.41	12	0.07	-79.00	1904.00	7710	20231103	-40.40	4275	20240805	7.49	6280	-26.83	20240115	4275	7.49	20240805	7710	-40.40	20231103	4275	7.49	20240805	0.52	N	002210	1000	261 억	523509	N	N	5	N	N
90	20241016	150130	57	100.00	KOSPI	의약품	N	N	N	N	N	4575	-15	5	-0.33	67560425	14798	57.32	4575	4595	4540	5960	3215	4590	4565.51	2.01	3007	4646	4617	4571	4542	4496	4595	4520	261	1370	1000	3580	5	1	26100970	1194	-57.91	2.40	12	0.06	-79.00	1904.00	7710	20231103	-40.66	4275	20240805	7.02	6280	-27.15	20240115	4275	7.02	20240805	7710	-40.66	20231103	4275	7.02	20240805	0.52	N	002210	1000	261 억	523509	N	N	17	N	N
91	20241016	140130	57	100.00	KOSPI	의약품	N	N	N	N	N	4570	-20	5	-0.44	63412800	13890	53.80	4575	4595	4540	5960	3215	4590	4565.36	2.01	2623	4646	4617	4571	4542	4496	4595	4520	261	1370	1000	3580	5	1	26100970	1193	-57.85	2.40	12	0.05	-79.00	1904.00	7710	20231103	-40.73	4275	20240805	6.90	6280	-27.23	20240115	4275	6.90	20240805	7710	-40.73	20231103	4275	6.90	20240805	0.52	N	002210	1000	261 억	523509	N	N	17	N	N
92	20241016	130130	57	100.00	KOSPI	의약품	N	N	N	N	N	4585	-5	5	-0.11	59215600	12972	50.25	4575	4595	4540	5960	3215	4590	4564.88	2.01	2322	4646	4617	4571	4542	4496	4595	4520	261	1370	1000	3580	5	1	26100970	1197	-58.04	2.41	12	0.05	-79.00	1904.00	7710	20231103	-40.53	4275	20240805	7.25	6280	-26.99	20240115	4275	7.25	20240805	7710	-40.53	20231103	4275	7.25	20240805	0.52	N	002210	1000	261 억	523509	N	N	17	N	N
93	20241016	120130	57	100.00	KOSPI	의약품	N	N	N	N	N	4590	0	3	0.00	57701130	12641	48.97	4575	4595	4540	5960	3215	4590	4564.60	2.01	2197	4646	4617	4571	4542	4496	4595	4520	261	1370	1000	3580	5	1	26100970	1198	-58.10	2.41	12	0.05	-79.00	1904.00	7710	20231103	-40.47	4275	20240805	7.37	6280	-26.91	20240115	4275	7.37	20240805	7710	-40.47	20231103	4275	7.37	20240805	0.52	N	002210	1000	261 억	523509	N	N	17	N	N
94	20241016	110130	57	100.00	KOSPI	의약품	N	N	N	N	N	4560	-30	5	-0.65	24418280	5357	20.75	4575	4595	4540	5960	3215	4590	4558.20	2.01	528	4646	4617	4571	4542	4496	4595	4520	261	1370	1000	3580	5	1	26100970	1190	-57.72	2.39	12	0.02	-79.00	1904.00	7710	20231103	-40.86	4275	20240805	6.67	6280	-27.39	20240115	4275	6.67	20240805	7710	-40.86	20231103	4275	6.67	20240805	0.52	N	002210	1000	261 억	523509	N	N	17	N	N
95	20241016	100129	57	100.00	KOSPI	의약품	N	N	N	N	N	4560	-30	5	-0.65	13016870	2857	11.07	4575	4595	4540	5960	3215	4590	4556.13	2.01	265	4646	4617	4571	4542	4496	4595	4520	261	1370	1000	3580	5	1	26100970	1190	-57.72	2.39	12	0.01	-79.00	1904.00	7710	20231103	-40.86	4275	20240805	6.67	6280	-27.39	20240115	4275	6.67	20240805	7710	-40.86	20231103	4275	6.67	20240805	0.52	N	002210	1000	261 억	523509	N	N	17	N	N
96	20241016	090130	57	100.00	KOSPI	의약품	N	N	N	N	N	4570	-20	5	-0.44	599380	131	0.51	4575	4595	4570	5960	3215	4590	4575.42	2.01	-29	4646	4617	4571	4542	4496	4595	4520	261	1370	1000	3580	5	1	26100970	1193	-57.85	2.40	12	0.00	-79.00	1904.00	7710	20231103	-40.73	4275	20240805	6.90	6280	-27.23	20240115	4275	6.90	20240805	7710	-40.73	20231103	4275	6.90	20240805	0.52	N	002210	1000	261 억	523509	N	N	17	N	N
97	20241015	160130	57	100.00	KOSPI	의약품	N	N	N	N	N	4590	40	2	0.88	117547930	25816	42.99	4600	4600	4525	5910	3185	4550	4553.29	1.99	4441	4630	4590	4540	4500	4450	4565	4475	261	1360	1000	3540	5	1	26100970	1198	-58.10	2.41	12	0.10	-79.00	1904.00	7710	20231103	-40.47	4275	20240805	7.37	6280	-26.91	20240115	4275	7.37	20240805	7710	-40.47	20231103	4275	7.37	20240805	0.52	N	002210	1000	261 억	519331	N	N	17	N	N
98	20241015	150130	57	100.00	KOSPI	의약품	N	N	N	N	N	4575	25	2	0.55	109741745	24111	40.15	4600	4600	4525	5910	3185	4550	4551.52	1.99	3783	4630	4590	4540	4500	4450	4565	4475	261	1360	1000	3540	5	1	26100970	1194	-57.91	2.40	12	0.09	-79.00	1904.00	7710	20231103	-40.66	4275	20240805	7.02	6280	-27.15	20240115	4275	7.02	20240805	7710	-40.66	20231103	4275	7.02	20240805	0.52	N	002210	1000	261 억	519331	N	N	9	N	N
99	20241015	140130	57	100.00	KOSPI	의약품	N	N	N	N	N	4560	10	2	0.22	100236935	22029	36.69	4600	4600	4525	5910	3185	4550	4550.23	1.99	2477	4630	4590	4540	4500	4450	4565	4475	261	1360	1000	3540	5	1	26100970	1190	-57.72	2.39	12	0.08	-79.00	1904.00	7710	20231103	-40.86	4275	20240805	6.67	6280	-27.39	20240115	4275	6.67	20240805	7710	-40.86	20231103	4275	6.67	20240805	0.52	N	002210	1000	261 억	519331	N	N	9	N	N
100	20241015	130130	57	100.00	KOSPI	의약품	N	N	N	N	N	4550	0	3	0.00	86993150	19117	31.84	4600	4600	4525	5910	3185	4550	4550.56	1.99	1673	4630	4590	4540	4500	4450	4565	4475	261	1360	1000	3540	5	1	26100970	1188	-57.59	2.39	12	0.07	-79.00	1904.00	7710	20231103	-40.99	4275	20240805	6.43	6280	-27.55	20240115	4275	6.43	20240805	7710	-40.99	20231103	4275	6.43	20240805	0.52	N	002210	1000	261 억	519331	N	N	9	N	N
101	20241015	120130	57	100.00	KOSPI	의약품	N	N	N	N	N	4555	5	2	0.11	84666355	18606	30.99	4600	4600	4525	5910	3185	4550	4550.49	1.99	1488	4630	4590	4540	4500	4450	4565	4475	261	1360	1000	3540	5	1	26100970	1189	-57.66	2.39	12	0.07	-79.00	1904.00	7710	20231103	-40.92	4275	20240805	6.55	6280	-27.47	20240115	4275	6.55	20240805	7710	-40.92	20231103	4275	6.55	20240805	0.52	N	002210	1000	261 억	519331	N	N	9	N	N
102	20241015	110130	57	100.00	KOSPI	의약품	N	N	N	N	N	4550	0	3	0.00	82791790	18194	30.30	4600	4600	4525	5910	3185	4550	4550.50	1.99	1481	4630	4590	4540	4500	4450	4565	4475	261	1360	1000	3540	5	1	26100970	1188	-57.59	2.39	12	0.07	-79.00	1904.00	7710	20231103	-40.99	4275	20240805	6.43	6280	-27.55	20240115	4275	6.43	20240805	7710	-40.99	20231103	4275	6.43	20240805	0.52	N	002210	1000	261 억	519331	N	N	9	N	N
103	20241015	100130	57	100.00	KOSPI	의약품	N	N	N	N	N	4535	-15	5	-0.33	69218130	15204	25.32	4600	4600	4525	5910	3185	4550	4552.63	1.99	933	4630	4590	4540	4500	4450	4565	4475	261	1360	1000	3540	5	1	26100970	1184	-57.41	2.38	12	0.06	-79.00	1904.00	7710	20231103	-41.18	4275	20240805	6.08	6280	-27.79	20240115	4275	6.08	20240805	7710	-41.18	20231103	4275	6.08	20240805	0.52	N	002210	1000	261 억	519331	N	N	9	N	N
104	20241015	090129	57	100.00	KOSPI	의약품	N	N	N	N	N	4590	40	2	0.88	965830	210	0.35	4600	4600	4540	5910	3185	4550	4599.19	1.99	-34	4630	4590	4540	4500	4450	4565	4475	261	1360	1000	3540	5	1	26100970	1198	-58.10	2.41	12	0.00	-79.00	1904.00	7710	20231103	-40.47	4275	20240805	7.37	6280	-26.91	20240115	4275	7.37	20240805	7710	-40.47	20231103	4275	7.37	20240805	0.52	N	002210	1000	261 억	519331	N	N	9	N	N
105	20241014	160128	57	100.00	KOSPI	의약품	N	N	N	N	N	4550	20	2	0.44	271113900	60047	352.31	4560	4580	4490	5880	3175	4530	4515.02	1.98	-1455	4586	4557	4526	4497	4466	4572	4512	261	1350	1000	3530	5	1	26100970	1188	-57.59	2.39	12	0.23	-79.00	1904.00	7710	20231103	-40.99	4275	20240805	6.43	6280	-27.55	20240115	4275	6.43	20240805	7710	-40.99	20231103	4275	6.43	20240805	0.52	N	002210	1000	261 억	517085	N	N	9	N	N
106	20241014	150128	57	100.00	KOSPI	의약품	N	N	N	N	N	4520	-10	5	-0.22	239752635	53152	311.85	4560	4580	4490	5880	3175	4530	4510.69	1.98	51	4586	4557	4526	4497	4466	4572	4512	261	1350	1000	3530	5	1	26100970	1180	-57.22	2.37	12	0.20	-79.00	1904.00	7710	20231103	-41.37	4275	20240805	5.73	6280	-28.03	20240115	4275	5.73	20240805	7710	-41.37	20231103	4275	5.73	20240805	0.52	N	002210	1000	261 억	517085	N	N	0	N	N
107	20241014	140129	57	100.00	KOSPI	의약품	N	N	N	N	N	4500	-30	5	-0.66	141799605	31397	184.21	4560	4580	4490	5880	3175	4530	4516.33	1.98	-4618	4586	4557	4526	4497	4466	4572	4512	261	1350	1000	3530	5	1	26100970	1175	-56.96	2.36	12	0.12	-79.00	1904.00	7710	20231103	-41.63	4275	20240805	5.26	6280	-28.34	20240115	4275	5.26	20240805	7710	-41.63	20231103	4275	5.26	20240805	0.52	N	002210	1000	261 억	517085	N	N	0	N	N
108	20241014	130128	57	100.00	KOSPI	의약품	N	N	N	N	N	4490	-40	5	-0.88	137184640	30371	178.19	4560	4580	4490	5880	3175	4530	4516.95	1.98	-4134	4586	4557	4526	4497	4466	4572	4512	261	1350	1000	3530	5	1	26100970	1172	-56.84	2.36	12	0.12	-79.00	1904.00	7710	20231103	-41.76	4275	20240805	5.03	6280	-28.50	20240115	4275	5.03	20240805	7710	-41.76	20231103	4275	5.03	20240805	0.52	N	002210	1000	261 억	517085	N	N	0	N	N
109	20241014	120129	57	100.00	KOSPI	의약품	N	N	N	N	N	4495	-35	5	-0.77	111362610	24632	144.52	4560	4580	4490	5880	3175	4530	4521.05	1.98	-4692	4586	4557	4526	4497	4466	4572	4512	261	1350	1000	3530	5	1	26100970	1173	-56.90	2.36	12	0.09	-79.00	1904.00	7710	20231103	-41.70	4275	20240805	5.15	6280	-28.42	20240115	4275	5.15	20240805	7710	-41.70	20231103	4275	5.15	20240805	0.52	N	002210	1000	261 억	517085	N	N	0	N	N
110	20241014	110129	57	100.00	KOSPI	의약품	N	N	N	N	N	4500	-30	5	-0.66	32668975	7259	42.59	4560	4560	4490	5880	3175	4530	4500.40	1.98	508	4586	4557	4526	4497	4466	4572	4512	261	1350	1000	3530	5	1	26100970	1175	-56.96	2.36	12	0.03	-79.00	1904.00	7710	20231103	-41.63	4275	20240805	5.26	6280	-28.34	20240115	4275	5.26	20240805	7710	-41.63	20231103	4275	5.26	20240805	0.52	N	002210	1000	261 억	517085	N	N	0	N	N
111	20241014	100129	57	100.00	KOSPI	의약품	N	N	N	N	N	4510	-20	5	-0.44	2302135	509	2.99	4560	4560	4510	5880	3175	4530	4522.57	1.98	-76	4586	4557	4526	4497	4466	4572	4512	261	1350	1000	3530	5	1	26100970	1177	-57.09	2.37	12	0.00	-79.00	1904.00	7710	20231103	-41.50	4275	20240805	5.50	6280	-28.18	20240115	4275	5.50	20240805	7710	-41.50	20231103	4275	5.50	20240805	0.52	N	002210	1000	261 억	517085	N	N	0	N	N
112	20241014	090129	57	100.00	KOSPI	의약품	N	N	N	N	N	4560	30	2	0.66	332280	73	0.43	4560	4560	4560	5880	3175	4530	4560.00	1.98	-11	4586	4557	4526	4497	4466	4572	4512	261	1350	1000	3530	5	1	26100970	1190	-57.72	2.39	12	0.00	-79.00	1904.00	7710	20231103	-40.86	4275	20240805	6.67	6280	-27.39	20240115	4275	6.67	20240805	7710	-40.86	20231103	4275	6.67	20240805	0.52	N	002210	1000	261 억	517085	N	N	0	N	N
113	20241011	160128	57	100.00	KOSPI	의약품	N	N	N	N	N	4530	15	2	0.33	76827685	17023	95.20	4520	4555	4495	5860	3165	4515	4513.17	1.98	-675	4551	4532	4506	4487	4461	4542	4497	261	1345	1000	3520	5	1	26100970	1182	-57.34	2.38	12	0.07	-79.00	1904.00	7710	20231103	-41.25	4275	20240805	5.96	6280	-27.87	20240115	4275	5.96	20240805	7710	-41.25	20231103	4275	5.96	20240805	0.52	N	002210	1000	261 억	517756	N	N	0	N	N
114	20241011	150128	57	100.00	KOSPI	의약품	N	N	N	N	N	4510	-5	5	-0.11	56856580	12610	70.52	4520	4555	4495	5860	3165	4515	4508.85	1.98	-381	4551	4532	4506	4487	4461	4542	4497	261	1345	1000	3520	5	1	26100970	1177	-57.09	2.37	12	0.05	-79.00	1904.00	7710	20231103	-41.50	4275	20240805	5.50	6280	-28.18	20240115	4275	5.50	20240805	7710	-41.50	20231103	4275	5.50	20240805	0.52	N	002210	1000	261 억	517756	N	N	0	N	N
115	20241011	140128	57	100.00	KOSPI	의약품	N	N	N	N	N	4510	-5	5	-0.11	46485715	10308	57.65	4520	4555	4495	5860	3165	4515	4509.67	1.98	-436	4551	4532	4506	4487	4461	4542	4497	261	1345	1000	3520	5	1	26100970	1177	-57.09	2.37	12	0.04	-79.00	1904.00	7710	20231103	-41.50	4275	20240805	5.50	6280	-28.18	20240115	4275	5.50	20240805	7710	-41.50	20231103	4275	5.50	20240805	0.52	N	002210	1000	261 억	517756	N	N	0	N	N
116	20241011	130129	57	100.00	KOSPI	의약품	N	N	N	N	N	4505	-10	5	-0.22	34279295	7603	42.52	4520	4555	4495	5860	3165	4515	4508.65	1.98	-393	4551	4532	4506	4487	4461	4542	4497	261	1345	1000	3520	5	1	26100970	1176	-57.03	2.37	12	0.03	-79.00	1904.00	7710	20231103	-41.57	4275	20240805	5.38	6280	-28.26	20240115	4275	5.38	20240805	7710	-41.57	20231103	4275	5.38	20240805	0.52	N	002210	1000	261 억	517756	N	N	0	N	N
117	20241011	120129	57	100.00	KOSPI	의약품	N	N	N	N	N	4515	0	3	0.00	23384795	5185	29.00	4520	4555	4495	5860	3165	4515	4510.09	1.98	-155	4551	4532	4506	4487	4461	4542	4497	261	1345	1000	3520	5	1	26100970	1178	-57.15	2.37	12	0.02	-79.00	1904.00	7710	20231103	-41.44	4275	20240805	5.61	6280	-28.11	20240115	4275	5.61	20240805	7710	-41.44	20231103	4275	5.61	20240805	0.52	N	002210	1000	261 억	517756	N	N	0	N	N
118	20241011	110129	57	100.00	KOSPI	의약품	N	N	N	N	N	4505	-10	5	-0.22	12731765	2821	15.78	4520	4555	4495	5860	3165	4515	4513.21	1.98	-154	4551	4532	4506	4487	4461	4542	4497	261	1345	1000	3520	5	1	26100970	1176	-57.03	2.37	12	0.01	-79.00	1904.00	7710	20231103	-41.57	4275	20240805	5.38	6280	-28.26	20240115	4275	5.38	20240805	7710	-41.57	20231103	4275	5.38	20240805	0.52	N	002210	1000	261 억	517756	N	N	0	N	N
119	20241011	100133	57	100.00	KOSPI	의약품	N	N	N	N	N	4525	10	2	0.22	10276885	2277	12.73	4520	4555	4495	5860	3165	4515	4513.34	1.98	-4	4551	4532	4506	4487	4461	4542	4497	261	1345	1000	3520	5	1	26100970	1181	-57.28	2.38	12	0.01	-79.00	1904.00	7710	20231103	-41.31	4275	20240805	5.85	6280	-27.95	20240115	4275	5.85	20240805	7710	-41.31	20231103	4275	5.85	20240805	0.52	N	002210	1000	261 억	517756	N	N	0	N	N
120	20241011	090128	57	100.00	KOSPI	의약품	N	N	N	N	N	4545	30	2	0.66	194800	43	0.24	4520	4545	4520	5860	3165	4515	4530.23	1.98	-6	4551	4532	4506	4487	4461	4542	4497	261	1345	1000	3520	5	1	26100970	1186	-57.53	2.39	12	0.00	-79.00	1904.00	7710	20231103	-41.05	4275	20240805	6.32	6280	-27.63	20240115	4275	6.32	20240805	7710	-41.05	20231103	4275	6.32	20240805	0.52	N	002210	1000	261 억	517756	N	N	0	N	N
121	20241010	160130	57	100.00	KOSPI	의약품	N	N	N	N	N	4515	20	2	0.44	80423595	17881	134.96	4480	4525	4480	5840	3150	4495	4497.71	2.00	287	4531	4512	4481	4462	4431	4497	4447	261	1345	1000	3500	5	1	26100970	1178	-57.15	2.37	12	0.07	-79.00	1904.00	7710	20231103	-41.44	4275	20240805	5.61	6280	-28.11	20240115	4275	5.61	20240805	7710	-41.44	20231103	4275	5.61	20240805	0.52	N	002210	1000	261 억	520750	N	N	0	N	N
122	20241010	150130	57	100.00	KOSPI	의약품	N	N	N	N	N	4490	-5	5	-0.11	56964410	12678	95.69	4480	4525	4480	5840	3150	4495	4493.17	2.00	1524	4531	4512	4481	4462	4431	4497	4447	261	1345	1000	3500	5	1	26100970	1172	-56.84	2.36	12	0.05	-79.00	1904.00	7710	20231103	-41.76	4275	20240805	5.03	6280	-28.50	20240115	4275	5.03	20240805	7710	-41.76	20231103	4275	5.03	20240805	0.52	N	002210	1000	261 억	520750	N	N	0	N	N
123	20241010	140130	57	100.00	KOSPI	의약품	N	N	N	N	N	4490	-5	5	-0.11	53153470	11829	89.28	4480	4525	4480	5840	3150	4495	4493.49	2.00	926	4531	4512	4481	4462	4431	4497	4447	261	1345	1000	3500	5	1	26100970	1172	-56.84	2.36	12	0.05	-79.00	1904.00	7710	20231103	-41.76	4275	20240805	5.03	6280	-28.50	20240115	4275	5.03	20240805	7710	-41.76	20231103	4275	5.03	20240805	0.52	N	002210	1000	261 억	520750	N	N	0	N	N
124	20241010	130130	57	100.00	KOSPI	의약품	N	N	N	N	N	4490	-5	5	-0.11	33604020	7470	56.38	4480	4525	4480	5840	3150	4495	4498.53	2.00	453	4531	4512	4481	4462	4431	4497	4447	261	1345	1000	3500	5	1	26100970	1172	-56.84	2.36	12	0.03	-79.00	1904.00	7710	20231103	-41.76	4275	20240805	5.03	6280	-28.50	20240115	4275	5.03	20240805	7710	-41.76	20231103	4275	5.03	20240805	0.52	N	002210	1000	261 억	520750	N	N	0	N	N
125	20241010	120130	57	100.00	KOSPI	의약품	N	N	N	N	N	4495	0	3	0.00	27071740	6016	45.41	4480	4525	4480	5840	3150	4495	4499.96	2.00	-112	4531	4512	4481	4462	4431	4497	4447	261	1345	1000	3500	5	1	26100970	1173	-56.90	2.36	12	0.02	-79.00	1904.00	7710	20231103	-41.70	4275	20240805	5.15	6280	-28.42	20240115	4275	5.15	20240805	7710	-41.70	20231103	4275	5.15	20240805	0.52	N	002210	1000	261 억	520750	N	N	0	N	N
126	20241010	110129	57	100.00	KOSPI	의약품	N	N	N	N	N	4500	5	2	0.11	20040425	4453	33.61	4480	4525	4480	5840	3150	4495	4500.43	2.00	-663	4531	4512	4481	4462	4431	4497	4447	261	1345	1000	3500	5	1	26100970	1175	-56.96	2.36	12	0.02	-79.00	1904.00	7710	20231103	-41.63	4275	20240805	5.26	6280	-28.34	20240115	4275	5.26	20240805	7710	-41.63	20231103	4275	5.26	20240805	0.52	N	002210	1000	261 억	520750	N	N	0	N	N
127	20241010	100129	57	100.00	KOSPI	의약품	N	N	N	N	N	4500	5	2	0.11	12001620	2666	20.12	4480	4525	4480	5840	3150	4495	4501.73	2.00	-1327	4531	4512	4481	4462	4431	4497	4447	261	1345	1000	3500	5	1	26100970	1175	-56.96	2.36	12	0.01	-79.00	1904.00	7710	20231103	-41.63	4275	20240805	5.26	6280	-28.34	20240115	4275	5.26	20240805	7710	-41.63	20231103	4275	5.26	20240805	0.52	N	002210	1000	261 억	520750	N	N	0	N	N
128	20241010	090129	57	100.00	KOSPI	의약품	N	N	N	N	N	4485	-10	5	-0.22	322710	72	0.54	4480	4485	4480	5840	3150	4495	4482.08	2.00	-24	4531	4512	4481	4462	4431	4497	4447	261	1345	1000	3500	5	1	26100970	1171	-56.77	2.36	12	0.00	-79.00	1904.00	7710	20231103	-41.83	4275	20240805	4.91	6280	-28.58	20240115	4275	4.91	20240805	7710	-41.83	20231103	4275	4.91	20240805	0.52	N	002210	1000	261 억	520750	N	N	0	N	N
129	20241008	160130	57	100.00	KOSPI	의약품	N	N	N	N	N	4495	-5	5	-0.11	59437200	13248	51.70	4500	4500	4450	5850	3150	4500	4486.50	2.01	-2194	4536	4517	4481	4462	4426	4527	4472	261	1350	1000	3510	5	1	26100970	1173	-56.90	2.36	12	0.05	-79.00	1904.00	7710	20231103	-41.70	4275	20240805	5.15	6280	-28.42	20240115	4275	5.15	20240805	7710	-41.70	20231103	4275	5.15	20240805	0.53	N	002210	1000	261 억	523425	N	N	1	N	N
130	20241008	150130	57	100.00	KOSPI	의약품	N	N	N	N	N	4495	-5	5	-0.11	18894685	4223	16.48	4500	4500	4450	5850	3150	4500	4474.23	2.01	-459	4536	4517	4481	4462	4426	4527	4472	261	1350	1000	3510	5	1	26100970	1173	-56.90	2.36	12	0.02	-79.00	1904.00	7710	20231103	-41.70	4275	20240805	5.15	6280	-28.42	20240115	4275	5.15	20240805	7710	-41.70	20231103	4275	5.15	20240805	0.53	N	002210	1000	261 억	523425	N	N	1	N	N
131	20241008	140130	57	100.00	KOSPI	의약품	N	N	N	N	N	4475	-25	5	-0.56	12624525	2823	11.02	4500	4500	4450	5850	3150	4500	4472.02	2.01	-186	4536	4517	4481	4462	4426	4527	4472	261	1350	1000	3510	5	1	26100970	1168	-56.65	2.35	12	0.01	-79.00	1904.00	7710	20231103	-41.96	4275	20240805	4.68	6280	-28.74	20240115	4275	4.68	20240805	7710	-41.96	20231103	4275	4.68	20240805	0.53	N	002210	1000	261 억	523425	N	N	1	N	N
132	20241008	130130	57	100.00	KOSPI	의약품	N	N	N	N	N	4475	-25	5	-0.56	12231110	2735	10.67	4500	4500	4450	5850	3150	4500	4472.07	2.01	-186	4536	4517	4481	4462	4426	4527	4472	261	1350	1000	3510	5	1	26100970	1168	-56.65	2.35	12	0.01	-79.00	1904.00	7710	20231103	-41.96	4275	20240805	4.68	6280	-28.74	20240115	4275	4.68	20240805	7710	-41.96	20231103	4275	4.68	20240805	0.53	N	002210	1000	261 억	523425	N	N	1	N	N
133	20241008	120129	57	100.00	KOSPI	의약품	N	N	N	N	N	4470	-30	5	-0.67	8776545	1963	7.66	4500	4500	4450	5850	3150	4500	4470.99	2.01	-139	4536	4517	4481	4462	4426	4527	4472	261	1350	1000	3510	5	1	26100970	1167	-56.58	2.35	12	0.01	-79.00	1904.00	7710	20231103	-42.02	4275	20240805	4.56	6280	-28.82	20240115	4275	4.56	20240805	7710	-42.02	20231103	4275	4.56	20240805	0.53	N	002210	1000	261 억	523425	N	N	1	N	N
134	20241008	110129	57	100.00	KOSPI	의약품	N	N	N	N	N	4465	-35	5	-0.78	7900210	1767	6.90	4500	4500	4450	5850	3150	4500	4470.97	2.01	-138	4536	4517	4481	4462	4426	4527	4472	261	1350	1000	3510	5	1	26100970	1165	-56.52	2.35	12	0.01	-79.00	1904.00	7710	20231103	-42.09	4275	20240805	4.44	6280	-28.90	20240115	4275	4.44	20240805	7710	-42.09	20231103	4275	4.44	20240805	0.53	N	002210	1000	261 억	523425	N	N	1	N	N
135	20241008	100130	57	100.00	KOSPI	의약품	N	N	N	N	N	4465	-35	5	-0.78	5236240	1170	4.57	4500	4500	4450	5850	3150	4500	4475.42	2.01	-138	4536	4517	4481	4462	4426	4527	4472	261	1350	1000	3510	5	1	26100970	1165	-56.52	2.35	12	0.00	-79.00	1904.00	7710	20231103	-42.09	4275	20240805	4.44	6280	-28.90	20240115	4275	4.44	20240805	7710	-42.09	20231103	4275	4.44	20240805	0.53	N	002210	1000	261 억	523425	N	N	1	N	N
136	20241008	090129	57	100.00	KOSPI	의약품	N	N	N	N	N	4490	-10	5	-0.22	660900	147	0.57	4500	4500	4480	5850	3150	4500	4495.92	2.01	-41	4536	4517	4481	4462	4426	4527	4472	261	1350	1000	3510	5	1	26100970	1172	-56.84	2.36	12	0.00	-79.00	1904.00	7710	20231103	-41.76	4275	20240805	5.03	6280	-28.50	20240115	4275	5.03	20240805	7710	-41.76	20231103	4275	5.03	20240805	0.53	N	002210	1000	261 억	523425	N	N	1	N	N
137	20241007	160129	57	100.00	KOSPI	의약품	N	N	N	N	N	4500	0	3	0.00	114265135	25548	112.08	4500	4500	4445	5850	3150	4500	4472.56	2.03	-6288	4560	4530	4485	4455	4410	4545	4470	261	1350	1000	3510	5	1	26100970	1175	-56.96	2.36	12	0.10	-79.00	1904.00	7990	20230922	-43.68	4275	20240805	5.26	6280	-28.34	20240115	4275	5.26	20240805	7710	-41.63	20231103	4275	5.26	20240805	0.53	N	002210	1000	261 억	529686	N	N	1	N	N
138	20241007	150130	57	100.00	KOSPI	의약품	N	N	N	N	N	4480	-20	5	-0.44	65887405	14790	64.89	4500	4500	4445	5850	3150	4500	4454.86	2.03	-3551	4560	4530	4485	4455	4410	4545	4470	261	1350	1000	3510	5	1	26100970	1169	-56.71	2.35	12	0.06	-79.00	1904.00	7990	20230922	-43.93	4275	20240805	4.80	6280	-28.66	20240115	4275	4.80	20240805	7710	-41.89	20231103	4275	4.80	20240805	0.53	N	002210	1000	261 억	529686	N	N	0	N	N
139	20241007	140145	57	100.00	KOSPI	의약품	N	N	N	N	N	4470	-30	5	-0.67	60677620	13628	59.79	4500	4500	4445	5850	3150	4500	4452.42	2.03	-3422	4560	4530	4485	4455	4410	4545	4470	261	1350	1000	3510	5	1	26100970	1167	-56.58	2.35	12	0.05	-79.00	1904.00	7990	20230922	-44.06	4275	20240805	4.56	6280	-28.82	20240115	4275	4.56	20240805	7710	-42.02	20231103	4275	4.56	20240805	0.53	N	002210	1000	261 억	529686	N	N	0	N	N
140	20241007	130128	57	100.00	KOSPI	의약품	N	N	N	N	N	4475	-25	5	-0.56	54477540	12238	53.69	4500	4500	4445	5850	3150	4500	4451.51	2.03	-3259	4560	4530	4485	4455	4410	4545	4470	261	1350	1000	3510	5	1	26100970	1168	-56.65	2.35	12	0.05	-79.00	1904.00	7990	20230922	-43.99	4275	20240805	4.68	6280	-28.74	20240115	4275	4.68	20240805	7710	-41.96	20231103	4275	4.68	20240805	0.53	N	002210	1000	261 억	529686	N	N	0	N	N
141	20241007	120143	57	100.00	KOSPI	의약품	N	N	N	N	N	4465	-35	5	-0.78	51951245	11672	51.21	4500	4500	4445	5850	3150	4500	4450.93	2.03	-2939	4560	4530	4485	4455	4410	4545	4470	261	1350	1000	3510	5	1	26100970	1165	-56.52	2.35	12	0.04	-79.00	1904.00	7990	20230922	-44.12	4275	20240805	4.44	6280	-28.90	20240115	4275	4.44	20240805	7710	-42.09	20231103	4275	4.44	20240805	0.53	N	002210	1000	261 억	529686	N	N	0	N	N
142	20241007	110127	57	100.00	KOSPI	의약품	N	N	N	N	N	4455	-45	5	-1.00	39306215	8830	38.74	4500	4500	4445	5850	3150	4500	4451.44	2.03	-2772	4560	4530	4485	4455	4410	4545	4470	261	1350	1000	3510	5	1	26100970	1163	-56.39	2.34	12	0.03	-79.00	1904.00	7990	20230922	-44.24	4275	20240805	4.21	6280	-29.06	20240115	4275	4.21	20240805	7710	-42.22	20231103	4275	4.21	20240805	0.53	N	002210	1000	261 억	529686	N	N	0	N	N
143	20241007	100125	57	100.00	KOSPI	의약품	N	N	N	N	N	4465	-35	5	-0.78	27360220	6145	26.96	4500	4500	4445	5850	3150	4500	4452.44	2.03	-2045	4560	4530	4485	4455	4410	4545	4470	261	1350	1000	3510	5	1	26100970	1165	-56.52	2.35	12	0.02	-79.00	1904.00	7990	20230922	-44.12	4275	20240805	4.44	6280	-28.90	20240115	4275	4.44	20240805	7710	-42.09	20231103	4275	4.44	20240805	0.53	N	002210	1000	261 억	529686	N	N	0	N	N
144	20241007	090126	57	100.00	KOSPI	의약품	N	N	N	N	N	4500	0	3	0.00	342000	76	0.33	4500	4500	4500	5850	3150	4500	4500.00	2.03	-65	4560	4530	4485	4455	4410	4545	4470	261	1350	1000	3510	5	1	26100970	1175	-56.96	2.36	12	0.00	-79.00	1904.00	7990	20230922	-43.68	4275	20240805	5.26	6280	-28.34	20240115	4275	5.26	20240805	7710	-41.63	20231103	4275	5.26	20240805	0.53	N	002210	1000	261 억	529686	N	N	0	N	N
145	20241004	160126	57	100.00	KOSPI	의약품	N	N	N	N	N	4500	0	3	0.00	101990820	22772	54.14	4475	4515	4440	5850	3150	4500	4478.78	2.05	-5250	4553	4526	4483	4456	4413	4505	4435	261	1350	1000	3510	5	1	26100970	1175	-56.96	2.36	12	0.09	-79.00	1904.00	7990	20230922	-43.68	4275	20240805	5.26	6280	-28.34	20240115	4275	5.26	20240805	7710	-41.63	20231103	4275	5.26	20240805	0.53	N	002210	1000	261 억	534936	N	N	0	N	N
146	20241004	150126	57	100.00	KOSPI	의약품	N	N	N	N	N	4475	-25	5	-0.56	60242190	13483	32.06	4475	4515	4440	5850	3150	4500	4468.01	2.05	-3010	4553	4526	4483	4456	4413	4505	4435	261	1350	1000	3510	5	1	26100970	1168	-56.65	2.35	12	0.05	-79.00	1904.00	7990	20230922	-43.99	4275	20240805	4.68	6280	-28.74	20240115	4275	4.68	20240805	7710	-41.96	20231103	4275	4.68	20240805	0.53	N	002210	1000	261 억	534936	N	N	0	N	N
147	20241004	140126	57	100.00	KOSPI	의약품	N	N	N	N	N	4465	-35	5	-0.78	48666895	10894	25.90	4475	4515	4440	5850	3150	4500	4467.31	2.05	-2535	4553	4526	4483	4456	4413	4505	4435	261	1350	1000	3510	5	1	26100970	1165	-56.52	2.35	12	0.04	-79.00	1904.00	7990	20230922	-44.12	4275	20240805	4.44	6280	-28.90	20240115	4275	4.44	20240805	7710	-42.09	20231103	4275	4.44	20240805	0.53	N	002210	1000	261 억	534936	N	N	0	N	N
148	20241004	130126	57	100.00	KOSPI	의약품	N	N	N	N	N	4475	-25	5	-0.56	44373455	9933	23.62	4475	4515	4440	5850	3150	4500	4467.28	2.05	-2271	4553	4526	4483	4456	4413	4505	4435	261	1350	1000	3510	5	1	26100970	1168	-56.65	2.35	12	0.04	-79.00	1904.00	7990	20230922	-43.99	4275	20240805	4.68	6280	-28.74	20240115	4275	4.68	20240805	7710	-41.96	20231103	4275	4.68	20240805	0.53	N	002210	1000	261 억	534936	N	N	0	N	N
149	20241004	120127	57	100.00	KOSPI	의약품	N	N	N	N	N	4480	-20	5	-0.44	43702900	9783	23.26	4475	4515	4440	5850	3150	4500	4467.23	2.05	-2141	4553	4526	4483	4456	4413	4505	4435	261	1350	1000	3510	5	1	26100970	1169	-56.71	2.35	12	0.04	-79.00	1904.00	7990	20230922	-43.93	4275	20240805	4.80	6280	-28.66	20240115	4275	4.80	20240805	7710	-41.89	20231103	4275	4.80	20240805	0.53	N	002210	1000	261 억	534936	N	N	0	N	N
150	20241004	110126	57	100.00	KOSPI	의약품	N	N	N	N	N	4480	-20	5	-0.44	41354000	9258	22.01	4475	4515	4440	5850	3150	4500	4466.84	2.05	-2048	4553	4526	4483	4456	4413	4505	4435	261	1350	1000	3510	5	1	26100970	1169	-56.71	2.35	12	0.04	-79.00	1904.00	7990	20230922	-43.93	4275	20240805	4.80	6280	-28.66	20240115	4275	4.80	20240805	7710	-41.89	20231103	4275	4.80	20240805	0.53	N	002210	1000	261 억	534936	N	N	0	N	N
151	20241004	100127	57	100.00	KOSPI	의약품	N	N	N	N	N	4460	-40	5	-0.89	41063385	9193	21.86	4475	4515	4440	5850	3150	4500	4466.81	2.05	-2048	4553	4526	4483	4456	4413	4505	4435	261	1350	1000	3510	5	1	26100970	1164	-56.46	2.34	12	0.04	-79.00	1904.00	7990	20230922	-44.18	4275	20240805	4.33	6280	-28.98	20240115	4275	4.33	20240805	7710	-42.15	20231103	4275	4.33	20240805	0.53	N	002210	1000	261 억	534936	N	N	0	N	N
152	20241004	090125	57	100.00	KOSPI	의약품	N	N	N	N	N	4500	0	3	0.00	416755	93	0.22	4475	4510	4475	5850	3150	4500	4481.24	2.05	-24	4553	4526	4483	4456	4413	4505	4435	261	1350	1000	3510	5	1	26100970	1175	-56.96	2.36	12	0.00	-79.00	1904.00	7990	20230922	-43.68	4275	20240805	5.26	6280	-28.34	20240115	4275	5.26	20240805	7710	-41.63	20231103	4275	5.26	20240805	0.53	N	002210	1000	261 억	534936	N	N	0	N	N
153	20241002	160125	57	100.00	KOSPI	의약품	N	N	N	N	N	4500	-45	5	-0.99	187946940	42058	74.68	4510	4510	4440	5900	3185	4545	4468.61	2.11	-15239	4685	4615	4580	4510	4475	4597	4492	261	1355	1000	3540	5	1	26100970	1175	-56.96	2.36	12	0.16	-79.00	1904.00	7990	20230922	-43.68	4275	20240805	5.26	6280	-28.34	20240115	4275	5.26	20240805	7710	-41.63	20231103	4275	5.26	20240805	0.53	N	002210	1000	261 억	550215	N	N	0	N	N
154	20241002	150127	57	100.00	KOSPI	의약품	N	N	N	N	N	4465	-80	5	-1.76	127348870	28577	50.74	4510	4510	4440	5900	3185	4545	4456.34	2.11	-11857	4685	4615	4580	4510	4475	4597	4492	261	1355	1000	3540	5	1	26100970	1165	-56.52	2.35	12	0.11	-79.00	1904.00	7990	20230922	-44.12	4275	20240805	4.44	6280	-28.90	20240115	4275	4.44	20240805	7710	-42.09	20231103	4275	4.44	20240805	0.53	N	002210	1000	261 억	550215	N	N	0	N	N
155	20241002	140126	57	100.00	KOSPI	의약품	N	N	N	N	N	4455	-90	5	-1.98	81267070	18252	32.41	4510	4510	4440	5900	3185	4545	4452.50	2.11	-7768	4685	4615	4580	4510	4475	4597	4492	261	1355	1000	3540	5	1	26100970	1163	-56.39	2.34	12	0.07	-79.00	1904.00	7990	20230922	-44.24	4275	20240805	4.21	6280	-29.06	20240115	4275	4.21	20240805	7710	-42.22	20231103	4275	4.21	20240805	0.53	N	002210	1000	261 억	550215	N	N	0	N	N
156	20241002	130126	57	100.00	KOSPI	의약품	N	N	N	N	N	4460	-85	5	-1.87	74627675	16762	29.76	4510	4510	4440	5900	3185	4545	4452.19	2.11	-6811	4685	4615	4580	4510	4475	4597	4492	261	1355	1000	3540	5	1	26100970	1164	-56.46	2.34	12	0.06	-79.00	1904.00	7990	20230922	-44.18	4275	20240805	4.33	6280	-28.98	20240115	4275	4.33	20240805	7710	-42.15	20231103	4275	4.33	20240805	0.53	N	002210	1000	261 억	550215	N	N	0	N	N
157	20241002	120125	57	100.00	KOSPI	의약품	N	N	N	N	N	4445	-100	5	-2.20	62962350	14149	25.12	4510	4510	4440	5900	3185	4545	4449.95	2.11	-5021	4685	4615	4580	4510	4475	4597	4492	261	1355	1000	3540	5	1	26100970	1160	-56.27	2.33	12	0.05	-79.00	1904.00	7990	20230922	-44.37	4275	20240805	3.98	6280	-29.22	20240115	4275	3.98	20240805	7710	-42.35	20231103	4275	3.98	20240805	0.53	N	002210	1000	261 억	550215	N	N	0	N	N
158	20241002	110124	57	100.00	KOSPI	의약품	N	N	N	N	N	4450	-95	5	-2.09	56491645	12695	22.54	4510	4510	4440	5900	3185	4545	4449.91	2.11	-4044	4685	4615	4580	4510	4475	4597	4492	261	1355	1000	3540	5	1	26100970	1161	-56.33	2.34	12	0.05	-79.00	1904.00	7990	20230922	-44.31	4275	20240805	4.09	6280	-29.14	20240115	4275	4.09	20240805	7710	-42.28	20231103	4275	4.09	20240805	0.53	N	002210	1000	261 억	550215	N	N	0	N	N
159	20241002	100125	57	100.00	KOSPI	의약품	N	N	N	N	N	4455	-90	5	-1.98	27283630	6122	10.87	4510	4510	4440	5900	3185	4545	4456.65	2.11	-1715	4685	4615	4580	4510	4475	4597	4492	261	1355	1000	3540	5	1	26100970	1163	-56.39	2.34	12	0.02	-79.00	1904.00	7990	20230922	-44.24	4275	20240805	4.21	6280	-29.06	20240115	4275	4.21	20240805	7710	-42.22	20231103	4275	4.21	20240805	0.53	N	002210	1000	261 억	550215	N	N	0	N	N
160	20241002	090125	57	100.00	KOSPI	의약품	N	N	N	N	N	4500	-45	5	-0.99	1288410	286	0.51	4510	4510	4500	5900	3185	4545	4504.93	2.11	-158	4685	4615	4580	4510	4475	4597	4492	261	1355	1000	3540	5	1	26100970	1175	-56.96	2.36	12	0.00	-79.00	1904.00	7990	20230922	-43.68	4275	20240805	5.26	6280	-28.34	20240115	4275	5.26	20240805	7710	-41.63	20231103	4275	5.26	20240805	0.53	N	002210	1000	261 억	550215	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History