KissMeData/004720/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	160205	57	100.00	KOSPI	의약품	N	N	N	N	N	4760	-20	5	-0.42	32819285	6916	25.58	4750	4790	4730	6210	3350	4780	4745.41	1.80	-485	4853	4816	4788	4751	4723	4835	4770	91	1430	500	3440	5	1	18178525	865	13.92	0.37	12	0.04	342.00	12710.00	7130	20231113	-33.24	4505	20240909	5.66	6430	-25.97	20240115	4505	5.66	20240909	7130	-33.24	20231113	4505	5.66	20240909	2.46	N	004720	500	90 억	327454	N	N	0	N	N
3	20241031	150208	57	100.00	KOSPI	의약품	N	N	N	N	N	4765	-15	5	-0.31	30163425	6357	23.51	4750	4790	4730	6210	3350	4780	4744.92	1.80	-395	4853	4816	4788	4751	4723	4835	4770	91	1430	500	3440	5	1	18178525	866	13.93	0.37	12	0.03	342.00	12710.00	7130	20231113	-33.17	4505	20240909	5.77	6430	-25.89	20240115	4505	5.77	20240909	7130	-33.17	20231113	4505	5.77	20240909	2.46	N	004720	500	90 억	327454	N	N	0	N	N
4	20241031	140207	57	100.00	KOSPI	의약품	N	N	N	N	N	4760	-20	5	-0.42	26143255	5510	20.38	4750	4790	4730	6210	3350	4780	4744.69	1.80	-402	4853	4816	4788	4751	4723	4835	4770	91	1430	500	3440	5	1	18178525	865	13.92	0.37	12	0.03	342.00	12710.00	7130	20231113	-33.24	4505	20240909	5.66	6430	-25.97	20240115	4505	5.66	20240909	7130	-33.24	20231113	4505	5.66	20240909	2.46	N	004720	500	90 억	327454	N	N	0	N	N
5	20241031	130207	57	100.00	KOSPI	의약품	N	N	N	N	N	4755	-25	5	-0.52	25377595	5349	19.78	4750	4790	4730	6210	3350	4780	4744.36	1.80	-285	4853	4816	4788	4751	4723	4835	4770	91	1430	500	3440	5	1	18178525	864	13.90	0.37	12	0.03	342.00	12710.00	7130	20231113	-33.31	4505	20240909	5.55	6430	-26.05	20240115	4505	5.55	20240909	7130	-33.31	20231113	4505	5.55	20240909	2.46	N	004720	500	90 억	327454	N	N	0	N	N
6	20241031	120206	57	100.00	KOSPI	의약품	N	N	N	N	N	4760	-20	5	-0.42	22750380	4795	17.73	4750	4790	4730	6210	3350	4780	4744.60	1.80	-290	4853	4816	4788	4751	4723	4835	4770	91	1430	500	3440	5	1	18178525	865	13.92	0.37	12	0.03	342.00	12710.00	7130	20231113	-33.24	4505	20240909	5.66	6430	-25.97	20240115	4505	5.66	20240909	7130	-33.24	20231113	4505	5.66	20240909	2.46	N	004720	500	90 억	327454	N	N	0	N	N
7	20241031	110206	57	100.00	KOSPI	의약품	N	N	N	N	N	4760	-20	5	-0.42	19663250	4143	15.32	4750	4790	4730	6210	3350	4780	4746.14	1.80	-29	4853	4816	4788	4751	4723	4835	4770	91	1430	500	3440	5	1	18178525	865	13.92	0.37	12	0.02	342.00	12710.00	7130	20231113	-33.24	4505	20240909	5.66	6430	-25.97	20240115	4505	5.66	20240909	7130	-33.24	20231113	4505	5.66	20240909	2.46	N	004720	500	90 억	327454	N	N	0	N	N
8	20241031	100207	57	100.00	KOSPI	의약품	N	N	N	N	N	4780	0	3	0.00	9454850	1995	7.38	4750	4785	4730	6210	3350	4780	4739.27	1.80	426	4853	4816	4788	4751	4723	4835	4770	91	1430	500	3440	5	1	18178525	869	13.98	0.38	12	0.01	342.00	12710.00	7130	20231113	-32.96	4505	20240909	6.10	6430	-25.66	20240115	4505	6.10	20240909	7130	-32.96	20231113	4505	6.10	20240909	2.46	N	004720	500	90 억	327454	N	N	0	N	N
9	20241031	090207	57	100.00	KOSPI	의약품	N	N	N	N	N	4730	-50	5	-1.05	2306210	486	1.80	4750	4755	4730	6210	3350	4780	4745.29	1.80	2	4853	4816	4788	4751	4723	4835	4770	91	1430	500	3440	5	1	18178525	860	13.83	0.37	12	0.00	342.00	12710.00	7130	20231113	-33.66	4505	20240909	4.99	6430	-26.44	20240115	4505	4.99	20240909	7130	-33.66	20231113	4505	4.99	20240909	2.46	N	004720	500	90 억	327454	N	N	0	N	N
10	20241030	160205	57	100.00	KOSPI	의약품	N	N	N	N	N	4780	30	2	0.63	129697365	27038	92.92	4770	4825	4760	6170	3325	4750	4796.85	1.75	2214	4820	4785	4740	4705	4660	4802	4722	91	1420	500	3420	5	1	18178525	869	13.98	0.38	12	0.15	342.00	12710.00	7130	20231113	-32.96	4505	20240909	6.10	6430	-25.66	20240115	4505	6.10	20240909	7130	-32.96	20231113	4505	6.10	20240909	2.43	N	004720	500	90 억	318481	N	N	0	N	N
11	20241030	150209	57	100.00	KOSPI	의약품	N	N	N	N	N	4805	55	2	1.16	119332075	24873	85.48	4770	4825	4760	6170	3325	4750	4797.66	1.75	1231	4820	4785	4740	4705	4660	4802	4722	91	1420	500	3420	5	1	18178525	873	14.05	0.38	12	0.14	342.00	12710.00	7130	20231113	-32.61	4505	20240909	6.66	6430	-25.27	20240115	4505	6.66	20240909	7130	-32.61	20231113	4505	6.66	20240909	2.43	N	004720	500	90 억	318481	N	N	0	N	N
12	20241030	140207	57	100.00	KOSPI	의약품	N	N	N	N	N	4820	70	2	1.47	103615105	21604	74.25	4770	4825	4760	6170	3325	4750	4796.11	1.75	1805	4820	4785	4740	4705	4660	4802	4722	91	1420	500	3420	5	1	18178525	876	14.09	0.38	12	0.12	342.00	12710.00	7130	20231113	-32.40	4505	20240909	6.99	6430	-25.04	20240115	4505	6.99	20240909	7130	-32.40	20231113	4505	6.99	20240909	2.43	N	004720	500	90 억	318481	N	N	0	N	N
13	20241030	130208	57	100.00	KOSPI	의약품	N	N	N	N	N	4800	50	2	1.05	90701595	18917	65.01	4770	4825	4760	6170	3325	4750	4794.71	1.75	1552	4820	4785	4740	4705	4660	4802	4722	91	1420	500	3420	5	1	18178525	873	14.04	0.38	12	0.10	342.00	12710.00	7130	20231113	-32.68	4505	20240909	6.55	6430	-25.35	20240115	4505	6.55	20240909	7130	-32.68	20231113	4505	6.55	20240909	2.43	N	004720	500	90 억	318481	N	N	0	N	N
14	20241030	120208	57	100.00	KOSPI	의약품	N	N	N	N	N	4815	65	2	1.37	67098450	14011	48.15	4770	4820	4760	6170	3325	4750	4788.98	1.75	2254	4820	4785	4740	4705	4660	4802	4722	91	1420	500	3420	5	1	18178525	875	14.08	0.38	12	0.08	342.00	12710.00	7130	20231113	-32.47	4505	20240909	6.88	6430	-25.12	20240115	4505	6.88	20240909	7130	-32.47	20231113	4505	6.88	20240909	2.43	N	004720	500	90 억	318481	N	N	0	N	N
15	20241030	110207	57	100.00	KOSPI	의약품	N	N	N	N	N	4810	60	2	1.26	51744990	10821	37.19	4770	4815	4760	6170	3325	4750	4781.90	1.75	3857	4820	4785	4740	4705	4660	4802	4722	91	1420	500	3420	5	1	18178525	874	14.06	0.38	12	0.06	342.00	12710.00	7130	20231113	-32.54	4505	20240909	6.77	6430	-25.19	20240115	4505	6.77	20240909	7130	-32.54	20231113	4505	6.77	20240909	2.43	N	004720	500	90 억	318481	N	N	0	N	N
16	20241030	100206	57	100.00	KOSPI	의약품	N	N	N	N	N	4785	35	2	0.74	14424195	3023	10.39	4770	4790	4760	6170	3325	4750	4771.48	1.75	-38	4820	4785	4740	4705	4660	4802	4722	91	1420	500	3420	5	1	18178525	870	13.99	0.38	12	0.02	342.00	12710.00	7130	20231113	-32.89	4505	20240909	6.22	6430	-25.58	20240115	4505	6.22	20240909	7130	-32.89	20231113	4505	6.22	20240909	2.43	N	004720	500	90 억	318481	N	N	0	N	N
17	20241030	090208	57	100.00	KOSPI	의약품	N	N	N	N	N	4760	10	2	0.21	2535000	532	1.83	4770	4790	4760	6170	3325	4750	4765.04	1.75	-3	4820	4785	4740	4705	4660	4802	4722	91	1420	500	3420	5	1	18178525	865	13.92	0.37	12	0.00	342.00	12710.00	7130	20231113	-33.24	4505	20240909	5.66	6430	-25.97	20240115	4505	5.66	20240909	7130	-33.24	20231113	4505	5.66	20240909	2.43	N	004720	500	90 억	318481	N	N	0	N	N
18	20241029	160202	57	100.00	KOSPI	의약품	N	N	N	N	N	4750	15	2	0.32	138054255	29097	90.46	4700	4775	4695	6150	3315	4735	4744.62	1.75	-37	4801	4767	4701	4667	4601	4785	4685	91	1415	500	3400	5	1	18178525	863	13.89	0.37	12	0.16	342.00	12710.00	7130	20231113	-33.38	4505	20240909	5.44	6430	-26.13	20240115	4505	5.44	20240909	7130	-33.38	20231113	4505	5.44	20240909	2.41	N	004720	500	90 억	318665	N	N	0	N	N
19	20241029	150206	57	100.00	KOSPI	의약품	N	N	N	N	N	4755	20	2	0.42	128226925	27030	84.04	4700	4775	4695	6150	3315	4735	4743.87	1.75	-527	4801	4767	4701	4667	4601	4785	4685	91	1415	500	3400	5	1	18178525	864	13.90	0.37	12	0.15	342.00	12710.00	7130	20231113	-33.31	4505	20240909	5.55	6430	-26.05	20240115	4505	5.55	20240909	7130	-33.31	20231113	4505	5.55	20240909	2.41	N	004720	500	90 억	318665	N	N	0	N	N
20	20241029	140203	57	100.00	KOSPI	의약품	N	N	N	N	N	4755	20	2	0.42	116509850	24555	76.34	4700	4775	4695	6150	3315	4735	4744.85	1.75	-667	4801	4767	4701	4667	4601	4785	4685	91	1415	500	3400	5	1	18178525	864	13.90	0.37	12	0.14	342.00	12710.00	7130	20231113	-33.31	4505	20240909	5.55	6430	-26.05	20240115	4505	5.55	20240909	7130	-33.31	20231113	4505	5.55	20240909	2.41	N	004720	500	90 억	318665	N	N	0	N	N
21	20241029	130204	57	100.00	KOSPI	의약품	N	N	N	N	N	4735	0	3	0.00	100625155	21214	65.95	4700	4775	4695	6150	3315	4735	4743.34	1.75	423	4801	4767	4701	4667	4601	4785	4685	91	1415	500	3400	5	1	18178525	861	13.85	0.37	12	0.12	342.00	12710.00	7130	20231113	-33.59	4505	20240909	5.11	6430	-26.36	20240115	4505	5.11	20240909	7130	-33.59	20231113	4505	5.11	20240909	2.41	N	004720	500	90 억	318665	N	N	0	N	N
22	20241029	120204	57	100.00	KOSPI	의약품	N	N	N	N	N	4755	20	2	0.42	65636320	13853	43.07	4700	4775	4695	6150	3315	4735	4738.06	1.75	773	4801	4767	4701	4667	4601	4785	4685	91	1415	500	3400	5	1	18178525	864	13.90	0.37	12	0.08	342.00	12710.00	7130	20231113	-33.31	4505	20240909	5.55	6430	-26.05	20240115	4505	5.55	20240909	7130	-33.31	20231113	4505	5.55	20240909	2.41	N	004720	500	90 억	318665	N	N	0	N	N
23	20241029	110201	57	100.00	KOSPI	의약품	N	N	N	N	N	4730	-5	5	-0.11	60312110	12732	39.58	4700	4775	4695	6150	3315	4735	4737.05	1.75	1146	4801	4767	4701	4667	4601	4785	4685	91	1415	500	3400	5	1	18178525	860	13.83	0.37	12	0.07	342.00	12710.00	7130	20231113	-33.66	4505	20240909	4.99	6430	-26.44	20240115	4505	4.99	20240909	7130	-33.66	20231113	4505	4.99	20240909	2.41	N	004720	500	90 억	318665	N	N	0	N	N
24	20241029	100204	57	100.00	KOSPI	의약품	N	N	N	N	N	4775	40	2	0.84	35160580	7438	23.12	4700	4775	4695	6150	3315	4735	4727.16	1.75	701	4801	4767	4701	4667	4601	4785	4685	91	1415	500	3400	5	1	18178525	868	13.96	0.38	12	0.04	342.00	12710.00	7130	20231113	-33.03	4505	20240909	5.99	6430	-25.74	20240115	4505	5.99	20240909	7130	-33.03	20231113	4505	5.99	20240909	2.41	N	004720	500	90 억	318665	N	N	0	N	N
25	20241028	160203	57	100.00	KOSPI	의약품	N	N	N	N	N	4735	105	2	2.27	150895695	32164	103.65	4650	4735	4635	6010	3245	4630	4691.43	1.71	7086	4723	4676	4643	4596	4563	4660	4580	91	1380	500	3330	5	1	18178525	861	13.85	0.37	12	0.18	342.00	12710.00	7130	20231113	-33.59	4505	20240909	5.11	6430	-26.36	20240115	4505	5.11	20240909	7130	-33.59	20231113	4505	5.11	20240909	2.32	N	004720	500	90 억	310508	N	N	0	N	N
26	20241028	150203	57	100.00	KOSPI	의약품	N	N	N	N	N	4710	80	2	1.73	150096555	31995	103.11	4650	4735	4635	6010	3245	4630	4691.25	1.71	7086	4723	4676	4643	4596	4563	4660	4580	91	1380	500	3330	5	1	18178525	856	13.77	0.37	12	0.18	342.00	12710.00	7130	20231113	-33.94	4505	20240909	4.55	6430	-26.75	20240115	4505	4.55	20240909	7130	-33.94	20231113	4505	4.55	20240909	2.32	N	004720	500	90 억	310508	N	N	0	N	N
27	20241028	140204	57	100.00	KOSPI	의약품	N	N	N	N	N	4695	65	2	1.40	108633860	23212	74.80	4650	4705	4635	6010	3245	4630	4680.07	1.71	1076	4723	4676	4643	4596	4563	4660	4580	91	1380	500	3330	5	1	18178525	853	13.73	0.37	12	0.13	342.00	12710.00	7130	20231113	-34.15	4505	20240909	4.22	6430	-26.98	20240115	4505	4.22	20240909	7130	-34.15	20231113	4505	4.22	20240909	2.32	N	004720	500	90 억	310508	N	N	0	N	N
28	20241028	130203	57	100.00	KOSPI	의약품	N	N	N	N	N	4700	70	2	1.51	91468900	19562	63.04	4650	4705	4635	6010	3245	4630	4675.85	1.71	230	4723	4676	4643	4596	4563	4660	4580	91	1380	500	3330	5	1	18178525	854	13.74	0.37	12	0.11	342.00	12710.00	7130	20231113	-34.08	4505	20240909	4.33	6430	-26.91	20240115	4505	4.33	20240909	7130	-34.08	20231113	4505	4.33	20240909	2.32	N	004720	500	90 억	310508	N	N	0	N	N
29	20241028	120204	57	100.00	KOSPI	의약품	N	N	N	N	N	4650	20	2	0.43	70188035	15031	48.44	4650	4695	4635	6010	3245	4630	4669.55	1.71	250	4723	4676	4643	4596	4563	4660	4580	91	1380	500	3330	5	1	18178525	845	13.60	0.37	12	0.08	342.00	12710.00	7130	20231113	-34.78	4505	20240909	3.22	6430	-27.68	20240115	4505	3.22	20240909	7130	-34.78	20231113	4505	3.22	20240909	2.32	N	004720	500	90 억	310508	N	N	0	N	N
30	20241028	110155	57	100.00	KOSPI	의약품	N	N	N	N	N	4680	50	2	1.08	45149525	9658	31.12	4650	4695	4635	6010	3245	4630	4674.83	1.71	301	4723	4676	4643	4596	4563	4660	4580	91	1380	500	3330	5	1	18178525	851	13.68	0.37	12	0.05	342.00	12710.00	7130	20231113	-34.36	4505	20240909	3.88	6430	-27.22	20240115	4505	3.88	20240909	7130	-34.36	20231113	4505	3.88	20240909	2.32	N	004720	500	90 억	310508	N	N	0	N	N
31	20241028	100202	57	100.00	KOSPI	의약품	N	N	N	N	N	4690	60	2	1.30	29895555	6397	20.61	4650	4690	4635	6010	3245	4630	4673.37	1.71	-329	4723	4676	4643	4596	4563	4660	4580	91	1380	500	3330	5	1	18178525	853	13.71	0.37	12	0.04	342.00	12710.00	7130	20231113	-34.22	4505	20240909	4.11	6430	-27.06	20240115	4505	4.11	20240909	7130	-34.22	20231113	4505	4.11	20240909	2.32	N	004720	500	90 억	310508	N	N	0	N	N
32	20241028	090202	57	100.00	KOSPI	의약품	N	N	N	N	N	4650	20	2	0.43	4659300	1002	3.23	4650	4650	4650	6010	3245	4630	4650.00	1.71	-9	4723	4676	4643	4596	4563	4660	4580	91	1380	500	3330	5	1	18178525	845	13.60	0.37	12	0.01	342.00	12710.00	7130	20231113	-34.78	4505	20240909	3.22	6430	-27.68	20240115	4505	3.22	20240909	7130	-34.78	20231113	4505	3.22	20240909	2.32	N	004720	500	90 억	310508	N	N	0	N	N
33	20241025	160201	57	100.00	KOSPI	의약품	N	N	N	N	N	4630	-60	5	-1.28	144130770	31031	67.76	4690	4690	4610	6090	3285	4690	4644.73	1.76	-9865	4730	4710	4680	4660	4630	4695	4645	91	1400	500	3370	5	1	18178525	842	13.54	0.36	12	0.17	342.00	12710.00	7130	20231113	-35.06	4505	20240909	2.77	6430	-27.99	20240115	4505	2.77	20240909	7130	-35.06	20231113	4505	2.77	20240909	2.27	N	004720	500	90 억	320704	N	N	0	N	N
34	20241025	150203	57	100.00	KOSPI	의약품	N	N	N	N	N	4660	-30	5	-0.64	142084150	30591	66.80	4690	4690	4610	6090	3285	4690	4644.64	1.76	-9638	4730	4710	4680	4660	4630	4695	4645	91	1400	500	3370	5	1	18178525	847	13.63	0.37	12	0.17	342.00	12710.00	7130	20231113	-34.64	4505	20240909	3.44	6430	-27.53	20240115	4505	3.44	20240909	7130	-34.64	20231113	4505	3.44	20240909	2.27	N	004720	500	90 억	320704	N	N	0	N	N
35	20241025	140203	57	100.00	KOSPI	의약품	N	N	N	N	N	4635	-55	5	-1.17	107445835	23098	50.44	4690	4690	4620	6090	3285	4690	4651.74	1.76	-7829	4730	4710	4680	4660	4630	4695	4645	91	1400	500	3370	5	1	18178525	843	13.55	0.36	12	0.13	342.00	12710.00	7130	20231113	-34.99	4505	20240909	2.89	6430	-27.92	20240115	4505	2.89	20240909	7130	-34.99	20231113	4505	2.89	20240909	2.27	N	004720	500	90 억	320704	N	N	0	N	N
36	20241025	130203	57	100.00	KOSPI	의약품	N	N	N	N	N	4645	-45	5	-0.96	103626500	22273	48.63	4690	4690	4625	6090	3285	4690	4652.56	1.76	-7329	4730	4710	4680	4660	4630	4695	4645	91	1400	500	3370	5	1	18178525	844	13.58	0.37	12	0.12	342.00	12710.00	7130	20231113	-34.85	4505	20240909	3.11	6430	-27.76	20240115	4505	3.11	20240909	7130	-34.85	20231113	4505	3.11	20240909	2.27	N	004720	500	90 억	320704	N	N	0	N	N
37	20241025	120203	57	100.00	KOSPI	의약품	N	N	N	N	N	4630	-60	5	-1.28	98606950	21193	46.28	4690	4690	4625	6090	3285	4690	4652.81	1.76	-6451	4730	4710	4680	4660	4630	4695	4645	91	1400	500	3370	5	1	18178525	842	13.54	0.36	12	0.12	342.00	12710.00	7130	20231113	-35.06	4505	20240909	2.77	6430	-27.99	20240115	4505	2.77	20240909	7130	-35.06	20231113	4505	2.77	20240909	2.27	N	004720	500	90 억	320704	N	N	0	N	N
38	20241025	110202	57	100.00	KOSPI	의약품	N	N	N	N	N	4635	-55	5	-1.17	80409915	17260	37.69	4690	4690	4625	6090	3285	4690	4658.74	1.76	-6405	4730	4710	4680	4660	4630	4695	4645	91	1400	500	3370	5	1	18178525	843	13.55	0.36	12	0.09	342.00	12710.00	7130	20231113	-34.99	4505	20240909	2.89	6430	-27.92	20240115	4505	2.89	20240909	7130	-34.99	20231113	4505	2.89	20240909	2.27	N	004720	500	90 억	320704	N	N	0	N	N
39	20241025	100203	57	100.00	KOSPI	의약품	N	N	N	N	N	4660	-30	5	-0.64	52112870	11170	24.39	4690	4690	4645	6090	3285	4690	4665.43	1.76	-5461	4730	4710	4680	4660	4630	4695	4645	91	1400	500	3370	5	1	18178525	847	13.63	0.37	12	0.06	342.00	12710.00	7130	20231113	-34.64	4505	20240909	3.44	6430	-27.53	20240115	4505	3.44	20240909	7130	-34.64	20231113	4505	3.44	20240909	2.27	N	004720	500	90 억	320704	N	N	0	N	N
40	20241025	090202	57	100.00	KOSPI	의약품	N	N	N	N	N	4680	-10	5	-0.21	717390	153	0.33	4690	4690	4680	6090	3285	4690	4688.82	1.76	-127	4730	4710	4680	4660	4630	4695	4645	91	1400	500	3370	5	1	18178525	851	13.68	0.37	12	0.00	342.00	12710.00	7130	20231113	-34.36	4505	20240909	3.88	6430	-27.22	20240115	4505	3.88	20240909	7130	-34.36	20231113	4505	3.88	20240909	2.27	N	004720	500	90 억	320704	N	N	0	N	N
41	20241024	160201	57	100.00	KOSPI	의약품	N	N	N	N	N	4690	-15	5	-0.32	213959920	45765	135.38	4700	4700	4650	6110	3295	4705	4675.19	1.79	-6079	4771	4737	4701	4667	4631	4755	4685	91	1405	500	3380	5	1	18178525	853	13.71	0.37	12	0.25	342.00	12710.00	7130	20231113	-34.22	4505	20240909	4.11	6430	-27.06	20240115	4505	4.11	20240909	7130	-34.22	20231113	4505	4.11	20240909	2.27	N	004720	500	90 억	326229	N	N	0	N	N
42	20241024	150202	57	100.00	KOSPI	의약품	N	N	N	N	N	4675	-30	5	-0.64	192053370	41066	121.48	4700	4700	4650	6110	3295	4705	4676.70	1.79	-6016	4771	4737	4701	4667	4631	4755	4685	91	1405	500	3380	5	1	18178525	850	13.67	0.37	12	0.23	342.00	12710.00	7130	20231113	-34.43	4505	20240909	3.77	6430	-27.29	20240115	4505	3.77	20240909	7130	-34.43	20231113	4505	3.77	20240909	2.27	N	004720	500	90 억	326229	N	N	0	N	N
43	20241024	140201	57	100.00	KOSPI	의약품	N	N	N	N	N	4670	-35	5	-0.74	158218115	33805	100.00	4700	4700	4670	6110	3295	4705	4680.32	1.79	-5949	4771	4737	4701	4667	4631	4755	4685	91	1405	500	3380	5	1	18178525	849	13.65	0.37	12	0.19	342.00	12710.00	7130	20231113	-34.50	4505	20240909	3.66	6430	-27.37	20240115	4505	3.66	20240909	7130	-34.50	20231113	4505	3.66	20240909	2.27	N	004720	500	90 억	326229	N	N	0	N	N
44	20241024	130203	57	100.00	KOSPI	의약품	N	N	N	N	N	4685	-20	5	-0.43	127748745	27281	80.70	4700	4700	4670	6110	3295	4705	4682.70	1.79	-4032	4771	4737	4701	4667	4631	4755	4685	91	1405	500	3380	5	1	18178525	852	13.70	0.37	12	0.15	342.00	12710.00	7130	20231113	-34.29	4505	20240909	4.00	6430	-27.14	20240115	4505	4.00	20240909	7130	-34.29	20231113	4505	4.00	20240909	2.27	N	004720	500	90 억	326229	N	N	0	N	N
45	20241024	120202	57	100.00	KOSPI	의약품	N	N	N	N	N	4690	-15	5	-0.32	115142015	24588	72.74	4700	4700	4670	6110	3295	4705	4682.85	1.79	-3150	4771	4737	4701	4667	4631	4755	4685	91	1405	500	3380	5	1	18178525	853	13.71	0.37	12	0.14	342.00	12710.00	7130	20231113	-34.22	4505	20240909	4.11	6430	-27.06	20240115	4505	4.11	20240909	7130	-34.22	20231113	4505	4.11	20240909	2.27	N	004720	500	90 억	326229	N	N	0	N	N
46	20241024	110202	57	100.00	KOSPI	의약품	N	N	N	N	N	4695	-10	5	-0.21	67026315	14304	42.31	4700	4700	4670	6110	3295	4705	4685.84	1.79	-3121	4771	4737	4701	4667	4631	4755	4685	91	1405	500	3380	5	1	18178525	853	13.73	0.37	12	0.08	342.00	12710.00	7130	20231113	-34.15	4505	20240909	4.22	6430	-26.98	20240115	4505	4.22	20240909	7130	-34.15	20231113	4505	4.22	20240909	2.27	N	004720	500	90 억	326229	N	N	0	N	N
47	20241024	100202	57	100.00	KOSPI	의약품	N	N	N	N	N	4690	-15	5	-0.32	31181485	6658	19.70	4700	4700	4670	6110	3295	4705	4683.31	1.79	-697	4771	4737	4701	4667	4631	4755	4685	91	1405	500	3380	5	1	18178525	853	13.71	0.37	12	0.04	342.00	12710.00	7130	20231113	-34.22	4505	20240909	4.11	6430	-27.06	20240115	4505	4.11	20240909	7130	-34.22	20231113	4505	4.11	20240909	2.27	N	004720	500	90 억	326229	N	N	0	N	N
48	20241024	090152	57	100.00	KOSPI	의약품	N	N	N	N	N	4680	-25	5	-0.53	7411775	1582	4.68	4700	4700	4680	6110	3295	4705	4685.07	1.79	1428	4771	4737	4701	4667	4631	4755	4685	91	1405	500	3380	5	1	18178525	851	13.68	0.37	12	0.01	342.00	12710.00	7130	20231113	-34.36	4505	20240909	3.88	6430	-27.22	20240115	4505	3.88	20240909	7130	-34.36	20231113	4505	3.88	20240909	2.27	N	004720	500	90 억	326229	N	N	0	N	N
49	20241023	160203	57	100.00	KOSPI	의약품	N	N	N	N	N	4705	0	3	0.00	158676240	33804	63.63	4665	4735	4665	6110	3295	4705	4693.86	1.77	3203	4958	4831	4763	4636	4568	4797	4602	91	1405	500	3380	5	1	18178525	855	13.76	0.37	12	0.19	342.00	12710.00	7130	20231113	-34.01	4505	20240909	4.44	6430	-26.83	20240115	4505	4.44	20240909	7130	-34.01	20231113	4505	4.44	20240909	2.25	N	004720	500	90 억	322667	N	N	0	N	N
50	20241023	150202	57	100.00	KOSPI	의약품	N	N	N	N	N	4720	15	2	0.32	142104775	30285	57.01	4665	4735	4665	6110	3295	4705	4692.25	1.77	3421	4958	4831	4763	4636	4568	4797	4602	91	1405	500	3380	5	1	18178525	858	13.80	0.37	12	0.17	342.00	12710.00	7130	20231113	-33.80	4505	20240909	4.77	6430	-26.59	20240115	4505	4.77	20240909	7130	-33.80	20231113	4505	4.77	20240909	2.25	N	004720	500	90 억	322667	N	N	0	N	N
51	20241023	140205	57	100.00	KOSPI	의약품	N	N	N	N	N	4690	-15	5	-0.32	124940020	26640	50.15	4665	4735	4665	6110	3295	4705	4689.94	1.77	1944	4958	4831	4763	4636	4568	4797	4602	91	1405	500	3380	5	1	18178525	853	13.71	0.37	12	0.15	342.00	12710.00	7130	20231113	-34.22	4505	20240909	4.11	6430	-27.06	20240115	4505	4.11	20240909	7130	-34.22	20231113	4505	4.11	20240909	2.25	N	004720	500	90 억	322667	N	N	0	N	N
52	20241023	130203	57	100.00	KOSPI	의약품	N	N	N	N	N	4700	-5	5	-0.11	123495270	26332	49.57	4665	4735	4665	6110	3295	4705	4689.93	1.77	1946	4958	4831	4763	4636	4568	4797	4602	91	1405	500	3380	5	1	18178525	854	13.74	0.37	12	0.14	342.00	12710.00	7130	20231113	-34.08	4505	20240909	4.33	6430	-26.91	20240115	4505	4.33	20240909	7130	-34.08	20231113	4505	4.33	20240909	2.25	N	004720	500	90 억	322667	N	N	0	N	N
53	20241023	120201	57	100.00	KOSPI	의약품	N	N	N	N	N	4715	10	2	0.21	120160985	25624	48.24	4665	4735	4665	6110	3295	4705	4689.39	1.77	1982	4958	4831	4763	4636	4568	4797	4602	91	1405	500	3380	5	1	18178525	857	13.79	0.37	12	0.14	342.00	12710.00	7130	20231113	-33.87	4505	20240909	4.66	6430	-26.67	20240115	4505	4.66	20240909	7130	-33.87	20231113	4505	4.66	20240909	2.25	N	004720	500	90 억	322667	N	N	0	N	N
54	20241023	110202	57	100.00	KOSPI	의약품	N	N	N	N	N	4710	5	2	0.11	109549300	23358	43.97	4665	4735	4665	6110	3295	4705	4690.01	1.77	1963	4958	4831	4763	4636	4568	4797	4602	91	1405	500	3380	5	1	18178525	856	13.77	0.37	12	0.13	342.00	12710.00	7130	20231113	-33.94	4505	20240909	4.55	6430	-26.75	20240115	4505	4.55	20240909	7130	-33.94	20231113	4505	4.55	20240909	2.25	N	004720	500	90 억	322667	N	N	0	N	N
55	20241023	100201	57	100.00	KOSPI	의약품	N	N	N	N	N	4700	-5	5	-0.11	93163395	19868	37.40	4665	4735	4665	6110	3295	4705	4689.12	1.77	3736	4958	4831	4763	4636	4568	4797	4602	91	1405	500	3380	5	1	18178525	854	13.74	0.37	12	0.11	342.00	12710.00	7130	20231113	-34.08	4505	20240909	4.33	6430	-26.91	20240115	4505	4.33	20240909	7130	-34.08	20231113	4505	4.33	20240909	2.25	N	004720	500	90 억	322667	N	N	0	N	N
56	20241023	090202	57	100.00	KOSPI	의약품	N	N	N	N	N	4700	-5	5	-0.11	16048740	3438	6.47	4665	4700	4665	6110	3295	4705	4668.05	1.77	535	4958	4831	4763	4636	4568	4797	4602	91	1405	500	3380	5	1	18178525	854	13.74	0.37	12	0.02	342.00	12710.00	7130	20231113	-34.08	4505	20240909	4.33	6430	-26.91	20240115	4505	4.33	20240909	7130	-34.08	20231113	4505	4.33	20240909	2.25	N	004720	500	90 억	322667	N	N	0	N	N
57	20241022	160200	57	100.00	KOSPI	의약품	N	N	N	N	N	4705	-175	5	-3.59	251522485	53070	270.50	4875	4890	4695	6340	3420	4880	4739.45	1.84	-11741	5006	4942	4886	4822	4766	4915	4795	91	1460	500	3510	5	1	18178525	855	13.76	0.37	12	0.29	342.00	12710.00	7130	20231113	-34.01	4505	20240909	4.44	6430	-26.83	20240115	4505	4.44	20240909	7130	-34.01	20231113	4505	4.44	20240909	2.36	N	004720	500	90 억	334485	N	N	3	N	N
58	20241022	150202	57	100.00	KOSPI	의약품	N	N	N	N	N	4735	-145	5	-2.97	238634285	50331	256.54	4875	4890	4695	6340	3420	4880	4741.30	1.84	-10637	5006	4942	4886	4822	4766	4915	4795	91	1460	500	3510	5	1	18178525	861	13.85	0.37	12	0.28	342.00	12710.00	7130	20231113	-33.59	4505	20240909	5.11	6430	-26.36	20240115	4505	5.11	20240909	7130	-33.59	20231113	4505	5.11	20240909	2.36	N	004720	500	90 억	334485	N	N	3	N	N
59	20241022	140203	57	100.00	KOSPI	의약품	N	N	N	N	N	4715	-165	5	-3.38	206958160	43616	222.32	4875	4890	4695	6340	3420	4880	4745.01	1.84	-8259	5006	4942	4886	4822	4766	4915	4795	91	1460	500	3510	5	1	18178525	857	13.79	0.37	12	0.24	342.00	12710.00	7130	20231113	-33.87	4505	20240909	4.66	6430	-26.67	20240115	4505	4.66	20240909	7130	-33.87	20231113	4505	4.66	20240909	2.36	N	004720	500	90 억	334485	N	N	3	N	N
60	20241022	130202	57	100.00	KOSPI	의약품	N	N	N	N	N	4710	-170	5	-3.48	164787995	34678	176.76	4875	4890	4695	6340	3420	4880	4751.95	1.84	-8003	5006	4942	4886	4822	4766	4915	4795	91	1460	500	3510	5	1	18178525	856	13.77	0.37	12	0.19	342.00	12710.00	7130	20231113	-33.94	4505	20240909	4.55	6430	-26.75	20240115	4505	4.55	20240909	7130	-33.94	20231113	4505	4.55	20240909	2.36	N	004720	500	90 억	334485	N	N	3	N	N
61	20241022	120202	57	100.00	KOSPI	의약품	N	N	N	N	N	4720	-160	5	-3.28	145563450	30601	155.98	4875	4890	4695	6340	3420	4880	4756.82	1.84	-4560	5006	4942	4886	4822	4766	4915	4795	91	1460	500	3510	5	1	18178525	858	13.80	0.37	12	0.17	342.00	12710.00	7130	20231113	-33.80	4505	20240909	4.77	6430	-26.59	20240115	4505	4.77	20240909	7130	-33.80	20231113	4505	4.77	20240909	2.36	N	004720	500	90 억	334485	N	N	3	N	N
62	20241022	110201	57	100.00	KOSPI	의약품	N	N	N	N	N	4715	-165	5	-3.38	129429020	27182	138.55	4875	4890	4695	6340	3420	4880	4761.57	1.84	-3439	5006	4942	4886	4822	4766	4915	4795	91	1460	500	3510	5	1	18178525	857	13.79	0.37	12	0.15	342.00	12710.00	7130	20231113	-33.87	4505	20240909	4.66	6430	-26.67	20240115	4505	4.66	20240909	7130	-33.87	20231113	4505	4.66	20240909	2.36	N	004720	500	90 억	334485	N	N	3	N	N
63	20241022	100201	57	100.00	KOSPI	의약품	N	N	N	N	N	4750	-130	5	-2.66	75272820	15700	80.02	4875	4890	4750	6340	3420	4880	4794.45	1.84	-2864	5006	4942	4886	4822	4766	4915	4795	91	1460	500	3510	5	1	18178525	863	13.89	0.37	12	0.09	342.00	12710.00	7130	20231113	-33.38	4505	20240909	5.44	6430	-26.13	20240115	4505	5.44	20240909	7130	-33.38	20231113	4505	5.44	20240909	2.36	N	004720	500	90 억	334485	N	N	3	N	N
64	20241022	090201	57	100.00	KOSPI	의약품	N	N	N	N	N	4850	-30	5	-0.61	1595925	328	1.67	4875	4890	4850	6340	3420	4880	4865.62	1.84	-16	5006	4942	4886	4822	4766	4915	4795	91	1460	500	3510	5	1	18178525	882	14.18	0.38	12	0.00	342.00	12710.00	7130	20231113	-31.98	4505	20240909	7.66	6430	-24.57	20240115	4505	7.66	20240909	7130	-31.98	20231113	4505	7.66	20240909	2.36	N	004720	500	90 억	334485	N	N	3	N	N
65	20241021	160200	57	100.00	KOSPI	의약품	N	N	N	N	N	4880	-30	5	-0.61	95258085	19533	32.96	4900	4950	4830	6380	3440	4910	4876.77	1.87	-5409	5056	4982	4896	4822	4736	5020	4860	91	1470	500	3530	5	1	18178525	887	14.27	0.38	12	0.11	342.00	12710.00	7130	20231113	-31.56	4505	20240909	8.32	6430	-24.11	20240115	4505	8.32	20240909	7130	-31.56	20231113	4505	8.32	20240909	2.35	N	004720	500	90 억	339452	N	N	3	N	N
66	20241021	150201	57	100.00	KOSPI	의약품	N	N	N	N	N	4905	-5	5	-0.10	89199140	18294	30.87	4900	4950	4830	6380	3440	4910	4875.86	1.87	-4516	5056	4982	4896	4822	4736	5020	4860	91	1470	500	3530	5	1	18178525	892	14.34	0.39	12	0.10	342.00	12710.00	7130	20231113	-31.21	4505	20240909	8.88	6430	-23.72	20240115	4505	8.88	20240909	7130	-31.21	20231113	4505	8.88	20240909	2.35	N	004720	500	90 억	339452	N	N	0	N	N
67	20241021	140202	57	100.00	KOSPI	의약품	N	N	N	N	N	4890	-20	5	-0.41	76295960	15657	26.42	4900	4950	4830	6380	3440	4910	4872.96	1.87	-3428	5056	4982	4896	4822	4736	5020	4860	91	1470	500	3530	5	1	18178525	889	14.30	0.38	12	0.09	342.00	12710.00	7130	20231113	-31.42	4505	20240909	8.55	6430	-23.95	20240115	4505	8.55	20240909	7130	-31.42	20231113	4505	8.55	20240909	2.35	N	004720	500	90 억	339452	N	N	0	N	N
68	20241021	130201	57	100.00	KOSPI	의약품	N	N	N	N	N	4910	0	3	0.00	74231130	15236	25.71	4900	4950	4830	6380	3440	4910	4872.08	1.87	-3361	5056	4982	4896	4822	4736	5020	4860	91	1470	500	3530	5	1	18178525	893	14.36	0.39	12	0.08	342.00	12710.00	7130	20231113	-31.14	4505	20240909	8.99	6430	-23.64	20240115	4505	8.99	20240909	7130	-31.14	20231113	4505	8.99	20240909	2.35	N	004720	500	90 억	339452	N	N	0	N	N
69	20241021	120201	57	100.00	KOSPI	의약품	N	N	N	N	N	4875	-35	5	-0.71	61082375	12558	21.19	4900	4900	4830	6380	3440	4910	4864.01	1.87	-2508	5056	4982	4896	4822	4736	5020	4860	91	1470	500	3530	5	1	18178525	886	14.25	0.38	12	0.07	342.00	12710.00	7130	20231113	-31.63	4505	20240909	8.21	6430	-24.18	20240115	4505	8.21	20240909	7130	-31.63	20231113	4505	8.21	20240909	2.35	N	004720	500	90 억	339452	N	N	0	N	N
70	20241021	110200	57	100.00	KOSPI	의약품	N	N	N	N	N	4890	-20	5	-0.41	47094710	9694	16.36	4900	4900	4830	6380	3440	4910	4858.12	1.87	-2170	5056	4982	4896	4822	4736	5020	4860	91	1470	500	3530	5	1	18178525	889	14.30	0.38	12	0.05	342.00	12710.00	7130	20231113	-31.42	4505	20240909	8.55	6430	-23.95	20240115	4505	8.55	20240909	7130	-31.42	20231113	4505	8.55	20240909	2.35	N	004720	500	90 억	339452	N	N	0	N	N
71	20241021	100201	57	100.00	KOSPI	의약품	N	N	N	N	N	4870	-40	5	-0.81	37831125	7791	13.15	4900	4900	4830	6380	3440	4910	4855.73	1.87	-2236	5056	4982	4896	4822	4736	5020	4860	91	1470	500	3530	5	1	18178525	885	14.24	0.38	12	0.04	342.00	12710.00	7130	20231113	-31.70	4505	20240909	8.10	6430	-24.26	20240115	4505	8.10	20240909	7130	-31.70	20231113	4505	8.10	20240909	2.35	N	004720	500	90 억	339452	N	N	0	N	N
72	20241021	090200	57	100.00	KOSPI	의약품	N	N	N	N	N	4900	-10	5	-0.20	1461150	299	0.50	4900	4900	4875	6380	3440	4910	4886.63	1.87	-113	5056	4982	4896	4822	4736	5020	4860	91	1470	500	3530	5	1	18178525	891	14.33	0.39	12	0.00	342.00	12710.00	7130	20231113	-31.28	4505	20240909	8.77	6430	-23.79	20240115	4505	8.77	20240909	7130	-31.28	20231113	4505	8.77	20240909	2.35	N	004720	500	90 억	339452	N	N	0	N	N
73	20241018	160200	57	100.00	KOSPI	의약품	N	N	N	N	N	4910	95	2	1.97	289958980	58943	192.22	4830	4970	4810	6250	3375	4815	4919.34	1.90	-3862	4908	4861	4823	4776	4738	4885	4800	91	1435	500	3460	5	1	18178525	893	14.36	0.39	12	0.32	342.00	12710.00	7130	20231113	-31.14	4505	20240909	8.99	6430	-23.64	20240115	4505	8.99	20240909	7130	-31.14	20231113	4505	8.99	20240909	2.33	N	004720	500	90 억	344761	N	N	3	N	N
74	20241018	150204	57	100.00	KOSPI	의약품	N	N	N	N	N	4885	70	2	1.45	286362300	58210	189.83	4830	4970	4810	6250	3375	4815	4919.47	1.90	-3936	4908	4861	4823	4776	4738	4885	4800	91	1435	500	3460	5	1	18178525	888	14.28	0.38	12	0.32	342.00	12710.00	7130	20231113	-31.49	4505	20240909	8.44	6430	-24.03	20240115	4505	8.44	20240909	7130	-31.49	20231113	4505	8.44	20240909	2.33	N	004720	500	90 억	344761	N	N	3	N	N
75	20241018	140205	57	100.00	KOSPI	의약품	N	N	N	N	N	4915	100	2	2.08	277356525	56368	183.82	4830	4970	4810	6250	3375	4815	4920.46	1.90	-4197	4908	4861	4823	4776	4738	4885	4800	91	1435	500	3460	5	1	18178525	893	14.37	0.39	12	0.31	342.00	12710.00	7130	20231113	-31.07	4505	20240909	9.10	6430	-23.56	20240115	4505	9.10	20240909	7130	-31.07	20231113	4505	9.10	20240909	2.33	N	004720	500	90 억	344761	N	N	3	N	N
76	20241018	130200	57	100.00	KOSPI	의약품	N	N	N	N	N	4900	85	2	1.77	220804275	44812	146.13	4830	4970	4810	6250	3375	4815	4927.35	1.90	-1139	4908	4861	4823	4776	4738	4885	4800	91	1435	500	3460	5	1	18178525	891	14.33	0.39	12	0.25	342.00	12710.00	7130	20231113	-31.28	4505	20240909	8.77	6430	-23.79	20240115	4505	8.77	20240909	7130	-31.28	20231113	4505	8.77	20240909	2.33	N	004720	500	90 억	344761	N	N	3	N	N
77	20241018	120205	57	100.00	KOSPI	의약품	N	N	N	N	N	4905	90	2	1.87	204572950	41501	135.34	4830	4970	4810	6250	3375	4815	4929.35	1.90	772	4908	4861	4823	4776	4738	4885	4800	91	1435	500	3460	5	1	18178525	892	14.34	0.39	12	0.23	342.00	12710.00	7130	20231113	-31.21	4505	20240909	8.88	6430	-23.72	20240115	4505	8.88	20240909	7130	-31.21	20231113	4505	8.88	20240909	2.33	N	004720	500	90 억	344761	N	N	3	N	N
78	20241018	110203	57	100.00	KOSPI	의약품	N	N	N	N	N	4940	125	2	2.60	158487405	32147	104.83	4830	4970	4810	6250	3375	4815	4930.08	1.90	7246	4908	4861	4823	4776	4738	4885	4800	91	1435	500	3460	5	1	18178525	898	14.44	0.39	12	0.18	342.00	12710.00	7130	20231113	-30.72	4505	20240909	9.66	6430	-23.17	20240115	4505	9.66	20240909	7130	-30.72	20231113	4505	9.66	20240909	2.33	N	004720	500	90 억	344761	N	N	3	N	N
79	20241018	100201	57	100.00	KOSPI	의약품	N	N	N	N	N	4940	125	2	2.60	79705710	16223	52.90	4830	4945	4810	6250	3375	4815	4913.13	1.90	3348	4908	4861	4823	4776	4738	4885	4800	91	1435	500	3460	5	1	18178525	898	14.44	0.39	12	0.09	342.00	12710.00	7130	20231113	-30.72	4505	20240909	9.66	6430	-23.17	20240115	4505	9.66	20240909	7130	-30.72	20231113	4505	9.66	20240909	2.33	N	004720	500	90 억	344761	N	N	3	N	N
80	20241018	090201	57	100.00	KOSPI	의약품	N	N	N	N	N	4830	15	2	0.31	2038260	422	1.38	4830	4830	4830	6250	3375	4815	4830.00	1.90	0	4908	4861	4823	4776	4738	4885	4800	91	1435	500	3460	5	1	18178525	878	14.12	0.38	12	0.00	342.00	12710.00	7130	20231113	-32.26	4505	20240909	7.21	6430	-24.88	20240115	4505	7.21	20240909	7130	-32.26	20231113	4505	7.21	20240909	2.33	N	004720	500	90 억	344761	N	N	3	N	N
81	20241017	160200	57	100.00	KOSPI	의약품	N	N	N	N	N	4815	-15	5	-0.31	147571950	30662	71.21	4790	4870	4785	6270	3385	4830	4812.86	1.91	-1520	4983	4906	4843	4766	4703	4945	4805	91	1440	500	3470	5	1	18178525	875	14.08	0.38	12	0.17	342.00	12710.00	7130	20231113	-32.47	4505	20240909	6.88	6430	-25.12	20240115	4505	6.88	20240909	7130	-32.47	20231113	4505	6.88	20240909	2.33	N	004720	500	90 억	347199	N	N	3	N	N
82	20241017	150201	57	100.00	KOSPI	의약품	N	N	N	N	N	4820	-10	5	-0.21	138910545	28864	67.03	4790	4870	4785	6270	3385	4830	4812.59	1.91	-740	4983	4906	4843	4766	4703	4945	4805	91	1440	500	3470	5	1	18178525	876	14.09	0.38	12	0.16	342.00	12710.00	7130	20231113	-32.40	4505	20240909	6.99	6430	-25.04	20240115	4505	6.99	20240909	7130	-32.40	20231113	4505	6.99	20240909	2.33	N	004720	500	90 억	347199	N	N	1	N	N
83	20241017	140200	57	100.00	KOSPI	의약품	N	N	N	N	N	4815	-15	5	-0.31	120298500	24994	58.04	4790	4870	4785	6270	3385	4830	4813.10	1.91	482	4983	4906	4843	4766	4703	4945	4805	91	1440	500	3470	5	1	18178525	875	14.08	0.38	12	0.14	342.00	12710.00	7130	20231113	-32.47	4505	20240909	6.88	6430	-25.12	20240115	4505	6.88	20240909	7130	-32.47	20231113	4505	6.88	20240909	2.33	N	004720	500	90 억	347199	N	N	1	N	N
84	20241017	130200	57	100.00	KOSPI	의약품	N	N	N	N	N	4800	-30	5	-0.62	82913030	17226	40.00	4790	4870	4790	6270	3385	4830	4813.25	1.91	951	4983	4906	4843	4766	4703	4945	4805	91	1440	500	3470	5	1	18178525	873	14.04	0.38	12	0.09	342.00	12710.00	7130	20231113	-32.68	4505	20240909	6.55	6430	-25.35	20240115	4505	6.55	20240909	7130	-32.68	20231113	4505	6.55	20240909	2.33	N	004720	500	90 억	347199	N	N	1	N	N
85	20241017	120201	57	100.00	KOSPI	의약품	N	N	N	N	N	4820	-10	5	-0.21	46859365	9727	22.59	4790	4870	4790	6270	3385	4830	4817.45	1.91	-560	4983	4906	4843	4766	4703	4945	4805	91	1440	500	3470	5	1	18178525	876	14.09	0.38	12	0.05	342.00	12710.00	7130	20231113	-32.40	4505	20240909	6.99	6430	-25.04	20240115	4505	6.99	20240909	7130	-32.40	20231113	4505	6.99	20240909	2.33	N	004720	500	90 억	347199	N	N	1	N	N
86	20241017	110201	57	100.00	KOSPI	의약품	N	N	N	N	N	4855	25	2	0.52	45542180	9455	21.96	4790	4870	4790	6270	3385	4830	4816.73	1.91	-577	4983	4906	4843	4766	4703	4945	4805	91	1440	500	3470	5	1	18178525	883	14.20	0.38	12	0.05	342.00	12710.00	7130	20231113	-31.91	4505	20240909	7.77	6430	-24.49	20240115	4505	7.77	20240909	7130	-31.91	20231113	4505	7.77	20240909	2.33	N	004720	500	90 억	347199	N	N	1	N	N
87	20241017	100201	57	100.00	KOSPI	의약품	N	N	N	N	N	4870	40	2	0.83	34025550	7073	16.43	4790	4870	4790	6270	3385	4830	4810.62	1.91	556	4983	4906	4843	4766	4703	4945	4805	91	1440	500	3470	5	1	18178525	885	14.24	0.38	12	0.04	342.00	12710.00	7130	20231113	-31.70	4505	20240909	8.10	6430	-24.26	20240115	4505	8.10	20240909	7130	-31.70	20231113	4505	8.10	20240909	2.33	N	004720	500	90 억	347199	N	N	1	N	N
88	20241017	090200	57	100.00	KOSPI	의약품	N	N	N	N	N	4825	-5	5	-0.10	7736445	1615	3.75	4790	4825	4790	6270	3385	4830	4790.37	1.91	-60	4983	4906	4843	4766	4703	4945	4805	91	1440	500	3470	5	1	18178525	877	14.11	0.38	12	0.01	342.00	12710.00	7130	20231113	-32.33	4505	20240909	7.10	6430	-24.96	20240115	4505	7.10	20240909	7130	-32.33	20231113	4505	7.10	20240909	2.33	N	004720	500	90 억	347199	N	N	1	N	N
89	20241016	160159	57	100.00	KOSPI	의약품	N	N	N	N	N	4830	25	2	0.52	208685510	43035	237.92	4790	4920	4780	6240	3365	4805	4849.20	1.89	4170	4921	4862	4806	4747	4691	4835	4720	91	1435	500	3450	5	1	18178525	878	14.12	0.38	12	0.24	342.00	12710.00	7130	20231113	-32.26	4505	20240909	7.21	6430	-24.88	20240115	4505	7.21	20240909	7130	-32.26	20231113	4505	7.21	20240909	2.28	N	004720	500	90 억	342737	N	N	1	N	N
90	20241016	150201	57	100.00	KOSPI	의약품	N	N	N	N	N	4860	55	2	1.14	204342505	42137	232.96	4790	4920	4780	6240	3365	4805	4849.48	1.89	4272	4921	4862	4806	4747	4691	4835	4720	91	1435	500	3450	5	1	18178525	883	14.21	0.38	12	0.23	342.00	12710.00	7130	20231113	-31.84	4505	20240909	7.88	6430	-24.42	20240115	4505	7.88	20240909	7130	-31.84	20231113	4505	7.88	20240909	2.28	N	004720	500	90 억	342737	N	N	10	N	N
91	20241016	140200	57	100.00	KOSPI	의약품	N	N	N	N	N	4830	25	2	0.52	181396190	37393	206.73	4790	4920	4780	6240	3365	4805	4851.07	1.89	4003	4921	4862	4806	4747	4691	4835	4720	91	1435	500	3450	5	1	18178525	878	14.12	0.38	12	0.21	342.00	12710.00	7130	20231113	-32.26	4505	20240909	7.21	6430	-24.88	20240115	4505	7.21	20240909	7130	-32.26	20231113	4505	7.21	20240909	2.28	N	004720	500	90 억	342737	N	N	10	N	N
92	20241016	130200	57	100.00	KOSPI	의약품	N	N	N	N	N	4880	75	2	1.56	150124470	30917	170.93	4790	4920	4780	6240	3365	4805	4855.73	1.89	3235	4921	4862	4806	4747	4691	4835	4720	91	1435	500	3450	5	1	18178525	887	14.27	0.38	12	0.17	342.00	12710.00	7130	20231113	-31.56	4505	20240909	8.32	6430	-24.11	20240115	4505	8.32	20240909	7130	-31.56	20231113	4505	8.32	20240909	2.28	N	004720	500	90 억	342737	N	N	10	N	N
93	20241016	120200	57	100.00	KOSPI	의약품	N	N	N	N	N	4900	95	2	1.98	119059980	24563	135.80	4790	4900	4780	6240	3365	4805	4847.13	1.89	3873	4921	4862	4806	4747	4691	4835	4720	91	1435	500	3450	5	1	18178525	891	14.33	0.39	12	0.14	342.00	12710.00	7130	20231113	-31.28	4505	20240909	8.77	6430	-23.79	20240115	4505	8.77	20240909	7130	-31.28	20231113	4505	8.77	20240909	2.28	N	004720	500	90 억	342737	N	N	10	N	N
94	20241016	110200	57	100.00	KOSPI	의약품	N	N	N	N	N	4850	45	2	0.94	61671425	12786	70.69	4790	4870	4780	6240	3365	4805	4823.36	1.89	629	4921	4862	4806	4747	4691	4835	4720	91	1435	500	3450	5	1	18178525	882	14.18	0.38	12	0.07	342.00	12710.00	7130	20231113	-31.98	4505	20240909	7.66	6430	-24.57	20240115	4505	7.66	20240909	7130	-31.98	20231113	4505	7.66	20240909	2.28	N	004720	500	90 억	342737	N	N	10	N	N
95	20241016	100159	57	100.00	KOSPI	의약품	N	N	N	N	N	4865	60	2	1.25	45250760	9393	51.93	4790	4870	4780	6240	3365	4805	4817.50	1.89	926	4921	4862	4806	4747	4691	4835	4720	91	1435	500	3450	5	1	18178525	884	14.23	0.38	12	0.05	342.00	12710.00	7130	20231113	-31.77	4505	20240909	7.99	6430	-24.34	20240115	4505	7.99	20240909	7130	-31.77	20231113	4505	7.99	20240909	2.28	N	004720	500	90 억	342737	N	N	10	N	N
96	20241016	090200	57	100.00	KOSPI	의약품	N	N	N	N	N	4780	-25	5	-0.52	397270	83	0.46	4790	4790	4780	6240	3365	4805	4786.39	1.89	-37	4921	4862	4806	4747	4691	4835	4720	91	1435	500	3450	5	1	18178525	869	13.98	0.38	12	0.00	342.00	12710.00	7130	20231113	-32.96	4505	20240909	6.10	6430	-25.66	20240115	4505	6.10	20240909	7130	-32.96	20231113	4505	6.10	20240909	2.28	N	004720	500	90 억	342737	N	N	10	N	N
97	20241015	160159	57	100.00	KOSPI	의약품	N	N	N	N	N	4805	5	2	0.10	86883330	18077	23.18	4810	4865	4750	6240	3360	4800	4806.29	1.90	-2304	4940	4870	4780	4710	4620	4825	4665	91	1440	500	3450	5	1	18178525	873	14.05	0.38	12	0.10	342.00	12710.00	7130	20231113	-32.61	4505	20240909	6.66	6430	-25.27	20240115	4505	6.66	20240909	7130	-32.61	20231113	4505	6.66	20240909	2.35	N	004720	500	90 억	345087	N	N	10	N	N
98	20241015	150200	57	100.00	KOSPI	의약품	N	N	N	N	N	4800	0	3	0.00	84620305	17606	22.58	4810	4865	4750	6240	3360	4800	4806.33	1.90	-2276	4940	4870	4780	4710	4620	4825	4665	91	1440	500	3450	5	1	18178525	873	14.04	0.38	12	0.10	342.00	12710.00	7130	20231113	-32.68	4505	20240909	6.55	6430	-25.35	20240115	4505	6.55	20240909	7130	-32.68	20231113	4505	6.55	20240909	2.35	N	004720	500	90 억	345087	N	N	5	N	N
99	20241015	140200	57	100.00	KOSPI	의약품	N	N	N	N	N	4790	-10	5	-0.21	74687015	15532	19.92	4810	4865	4750	6240	3360	4800	4808.59	1.90	-2376	4940	4870	4780	4710	4620	4825	4665	91	1440	500	3450	5	1	18178525	871	14.01	0.38	12	0.09	342.00	12710.00	7130	20231113	-32.82	4505	20240909	6.33	6430	-25.51	20240115	4505	6.33	20240909	7130	-32.82	20231113	4505	6.33	20240909	2.35	N	004720	500	90 억	345087	N	N	5	N	N
100	20241015	130201	57	100.00	KOSPI	의약품	N	N	N	N	N	4790	-10	5	-0.21	71702855	14909	19.12	4810	4865	4750	6240	3360	4800	4809.37	1.90	-2439	4940	4870	4780	4710	4620	4825	4665	91	1440	500	3450	5	1	18178525	871	14.01	0.38	12	0.08	342.00	12710.00	7130	20231113	-32.82	4505	20240909	6.33	6430	-25.51	20240115	4505	6.33	20240909	7130	-32.82	20231113	4505	6.33	20240909	2.35	N	004720	500	90 억	345087	N	N	5	N	N
101	20241015	120200	57	100.00	KOSPI	의약품	N	N	N	N	N	4800	0	3	0.00	65104595	13530	17.35	4810	4865	4750	6240	3360	4800	4811.87	1.90	-1947	4940	4870	4780	4710	4620	4825	4665	91	1440	500	3450	5	1	18178525	873	14.04	0.38	12	0.07	342.00	12710.00	7130	20231113	-32.68	4505	20240909	6.55	6430	-25.35	20240115	4505	6.55	20240909	7130	-32.68	20231113	4505	6.55	20240909	2.35	N	004720	500	90 억	345087	N	N	5	N	N
102	20241015	110201	57	100.00	KOSPI	의약품	N	N	N	N	N	4805	5	2	0.10	56005970	11632	14.92	4810	4865	4750	6240	3360	4800	4814.82	1.90	-641	4940	4870	4780	4710	4620	4825	4665	91	1440	500	3450	5	1	18178525	873	14.05	0.38	12	0.06	342.00	12710.00	7130	20231113	-32.61	4505	20240909	6.66	6430	-25.27	20240115	4505	6.66	20240909	7130	-32.61	20231113	4505	6.66	20240909	2.35	N	004720	500	90 억	345087	N	N	5	N	N
103	20241015	100200	57	100.00	KOSPI	의약품	N	N	N	N	N	4820	20	2	0.42	36971605	7646	9.81	4810	4865	4805	6240	3360	4800	4835.42	1.90	-275	4940	4870	4780	4710	4620	4825	4665	91	1440	500	3450	5	1	18178525	876	14.09	0.38	12	0.04	342.00	12710.00	7130	20231113	-32.40	4505	20240909	6.99	6430	-25.04	20240115	4505	6.99	20240909	7130	-32.40	20231113	4505	6.99	20240909	2.35	N	004720	500	90 억	345087	N	N	5	N	N
104	20241015	090159	57	100.00	KOSPI	의약품	N	N	N	N	N	4810	10	2	0.21	134680	28	0.04	4810	4810	4810	6240	3360	4800	4810.00	1.90	18	4940	4870	4780	4710	4620	4825	4665	91	1440	500	3450	5	1	18178525	874	14.06	0.38	12	0.00	342.00	12710.00	7130	20231113	-32.54	4505	20240909	6.77	6430	-25.19	20240115	4505	6.77	20240909	7130	-32.54	20231113	4505	6.77	20240909	2.35	N	004720	500	90 억	345087	N	N	5	N	N
105	20241014	160157	57	100.00	KOSPI	의약품	N	N	N	N	N	4800	10	2	0.21	370640235	77976	179.71	4810	4850	4690	6220	3355	4790	4753.26	1.88	3475	4970	4880	4830	4740	4690	4855	4715	91	1430	500	3440	5	1	18178525	873	14.04	0.38	12	0.43	342.00	12710.00	7130	20231113	-32.68	4505	20240909	6.55	6430	-25.35	20240115	4505	6.55	20240909	7130	-32.68	20231113	4505	6.55	20240909	2.37	N	004720	500	90 억	341452	N	N	5	N	N
106	20241014	150157	57	100.00	KOSPI	의약품	N	N	N	N	N	4800	10	2	0.21	342064505	72056	166.06	4810	4835	4690	6220	3355	4790	4747.20	1.88	3620	4970	4880	4830	4740	4690	4855	4715	91	1430	500	3440	5	1	18178525	873	14.04	0.38	12	0.40	342.00	12710.00	7130	20231113	-32.68	4505	20240909	6.55	6430	-25.35	20240115	4505	6.55	20240909	7130	-32.68	20231113	4505	6.55	20240909	2.37	N	004720	500	90 억	341452	N	N	0	N	N
107	20241014	140157	57	100.00	KOSPI	의약품	N	N	N	N	N	4745	-45	5	-0.94	262233770	55392	127.66	4810	4815	4690	6220	3355	4790	4734.15	1.88	1905	4970	4880	4830	4740	4690	4855	4715	91	1430	500	3440	5	1	18178525	863	13.87	0.37	12	0.30	342.00	12710.00	7130	20231113	-33.45	4505	20240909	5.33	6430	-26.21	20240115	4505	5.33	20240909	7130	-33.45	20231113	4505	5.33	20240909	2.37	N	004720	500	90 억	341452	N	N	0	N	N
108	20241014	130157	57	100.00	KOSPI	의약품	N	N	N	N	N	4745	-45	5	-0.94	253123640	53469	123.23	4810	4815	4690	6220	3355	4790	4734.03	1.88	2127	4970	4880	4830	4740	4690	4855	4715	91	1430	500	3440	5	1	18178525	863	13.87	0.37	12	0.29	342.00	12710.00	7130	20231113	-33.45	4505	20240909	5.33	6430	-26.21	20240115	4505	5.33	20240909	7130	-33.45	20231113	4505	5.33	20240909	2.37	N	004720	500	90 억	341452	N	N	0	N	N
109	20241014	120157	57	100.00	KOSPI	의약품	N	N	N	N	N	4725	-65	5	-1.36	244882265	51731	119.22	4810	4815	4690	6220	3355	4790	4733.76	1.88	1629	4970	4880	4830	4740	4690	4855	4715	91	1430	500	3440	5	1	18178525	859	13.82	0.37	12	0.28	342.00	12710.00	7130	20231113	-33.73	4505	20240909	4.88	6430	-26.52	20240115	4505	4.88	20240909	7130	-33.73	20231113	4505	4.88	20240909	2.37	N	004720	500	90 억	341452	N	N	0	N	N
110	20241014	110158	57	100.00	KOSPI	의약품	N	N	N	N	N	4720	-70	5	-1.46	189576020	39998	92.18	4810	4815	4690	6220	3355	4790	4739.64	1.88	-2037	4970	4880	4830	4740	4690	4855	4715	91	1430	500	3440	5	1	18178525	858	13.80	0.37	12	0.22	342.00	12710.00	7130	20231113	-33.80	4505	20240909	4.77	6430	-26.59	20240115	4505	4.77	20240909	7130	-33.80	20231113	4505	4.77	20240909	2.37	N	004720	500	90 억	341452	N	N	0	N	N
111	20241014	100157	57	100.00	KOSPI	의약품	N	N	N	N	N	4715	-75	5	-1.57	134550660	28354	65.35	4810	4815	4690	6220	3355	4790	4745.39	1.88	-4687	4970	4880	4830	4740	4690	4855	4715	91	1430	500	3440	5	1	18178525	857	13.79	0.37	12	0.16	342.00	12710.00	7130	20231113	-33.87	4505	20240909	4.66	6430	-26.67	20240115	4505	4.66	20240909	7130	-33.87	20231113	4505	4.66	20240909	2.37	N	004720	500	90 억	341452	N	N	0	N	N
112	20241014	090158	57	100.00	KOSPI	의약품	N	N	N	N	N	4815	25	2	0.52	351130	73	0.17	4810	4815	4805	6220	3355	4790	4810.00	1.88	-18	4970	4880	4830	4740	4690	4855	4715	91	1430	500	3440	5	1	18178525	875	14.08	0.38	12	0.00	342.00	12710.00	7130	20231113	-32.47	4505	20240909	6.88	6430	-25.12	20240115	4505	6.88	20240909	7130	-32.47	20231113	4505	6.88	20240909	2.37	N	004720	500	90 억	341452	N	N	0	N	N
113	20241011	160156	57	100.00	KOSPI	의약품	N	N	N	N	N	4790	-115	5	-2.34	209688830	43346	172.91	4905	4920	4780	6370	3435	4905	4837.89	1.86	1520	4998	4951	4913	4866	4828	4932	4847	91	1465	500	3530	5	1	18178525	871	14.01	0.38	12	0.24	342.00	12710.00	7130	20231113	-32.82	4505	20240909	6.33	6430	-25.51	20240115	4505	6.33	20240909	7130	-32.82	20231113	4505	6.33	20240909	2.37	N	004720	500	90 억	337555	N	N	0	N	N
114	20241011	150157	57	100.00	KOSPI	의약품	N	N	N	N	N	4800	-105	5	-2.14	201852015	41710	166.38	4905	4920	4780	6370	3435	4905	4839.42	1.86	1864	4998	4951	4913	4866	4828	4932	4847	91	1465	500	3530	5	1	18178525	873	14.04	0.38	12	0.23	342.00	12710.00	7130	20231113	-32.68	4505	20240909	6.55	6430	-25.35	20240115	4505	6.55	20240909	7130	-32.68	20231113	4505	6.55	20240909	2.37	N	004720	500	90 억	337555	N	N	0	N	N
115	20241011	140157	57	100.00	KOSPI	의약품	N	N	N	N	N	4800	-105	5	-2.14	157558465	32464	129.50	4905	4920	4790	6370	3435	4905	4853.33	1.86	1956	4998	4951	4913	4866	4828	4932	4847	91	1465	500	3530	5	1	18178525	873	14.04	0.38	12	0.18	342.00	12710.00	7130	20231113	-32.68	4505	20240909	6.55	6430	-25.35	20240115	4505	6.55	20240909	7130	-32.68	20231113	4505	6.55	20240909	2.37	N	004720	500	90 억	337555	N	N	0	N	N
116	20241011	130158	57	100.00	KOSPI	의약품	N	N	N	N	N	4845	-60	5	-1.22	106029280	21742	86.73	4905	4920	4835	6370	3435	4905	4876.70	1.86	1196	4998	4951	4913	4866	4828	4932	4847	91	1465	500	3530	5	1	18178525	881	14.17	0.38	12	0.12	342.00	12710.00	7130	20231113	-32.05	4505	20240909	7.55	6430	-24.65	20240115	4505	7.55	20240909	7130	-32.05	20231113	4505	7.55	20240909	2.37	N	004720	500	90 억	337555	N	N	0	N	N
117	20241011	120157	57	100.00	KOSPI	의약품	N	N	N	N	N	4870	-35	5	-0.71	83288360	17056	68.04	4905	4920	4870	6370	3435	4905	4883.23	1.86	1414	4998	4951	4913	4866	4828	4932	4847	91	1465	500	3530	5	1	18178525	885	14.24	0.38	12	0.09	342.00	12710.00	7130	20231113	-31.70	4505	20240909	8.10	6430	-24.26	20240115	4505	8.10	20240909	7130	-31.70	20231113	4505	8.10	20240909	2.37	N	004720	500	90 억	337555	N	N	0	N	N
118	20241011	110157	57	100.00	KOSPI	의약품	N	N	N	N	N	4875	-30	5	-0.61	70355370	14404	57.46	4905	4920	4870	6370	3435	4905	4884.43	1.86	2125	4998	4951	4913	4866	4828	4932	4847	91	1465	500	3530	5	1	18178525	886	14.25	0.38	12	0.08	342.00	12710.00	7130	20231113	-31.63	4505	20240909	8.21	6430	-24.18	20240115	4505	8.21	20240909	7130	-31.63	20231113	4505	8.21	20240909	2.37	N	004720	500	90 억	337555	N	N	0	N	N
119	20241011	100202	57	100.00	KOSPI	의약품	N	N	N	N	N	4870	-35	5	-0.71	65492485	13408	53.48	4905	4920	4870	6370	3435	4905	4884.58	1.86	2335	4998	4951	4913	4866	4828	4932	4847	91	1465	500	3530	5	1	18178525	885	14.24	0.38	12	0.07	342.00	12710.00	7130	20231113	-31.70	4505	20240909	8.10	6430	-24.26	20240115	4505	8.10	20240909	7130	-31.70	20231113	4505	8.10	20240909	2.37	N	004720	500	90 억	337555	N	N	0	N	N
120	20241011	090158	57	100.00	KOSPI	의약품	N	N	N	N	N	4905	0	3	0.00	44145	9	0.04	4905	4905	4905	6370	3435	4905	4905.00	1.86	0	4998	4951	4913	4866	4828	4932	4847	91	1465	500	3530	5	1	18178525	892	14.34	0.39	12	0.00	342.00	12710.00	7130	20231113	-31.21	4505	20240909	8.88	6430	-23.72	20240115	4505	8.88	20240909	7130	-31.21	20231113	4505	8.88	20240909	2.37	N	004720	500	90 억	337555	N	N	0	N	N
121	20241010	160159	57	100.00	KOSPI	의약품	N	N	N	N	N	4905	-15	5	-0.30	122576735	25005	134.71	4950	4960	4875	6390	3445	4920	4901.96	1.88	-3446	5026	4972	4946	4892	4866	4960	4880	91	1470	500	3540	5	1	18178525	892	14.34	0.39	12	0.14	342.00	12710.00	7130	20231113	-31.21	4505	20240909	8.88	6430	-23.72	20240115	4505	8.88	20240909	7130	-31.21	20231113	4505	8.88	20240909	2.37	N	004720	500	90 억	341001	N	N	0	N	N
122	20241010	150202	57	100.00	KOSPI	의약품	N	N	N	N	N	4890	-30	5	-0.61	113224755	23096	124.43	4950	4960	4875	6390	3445	4920	4902.35	1.88	-3450	5026	4972	4946	4892	4866	4960	4880	91	1470	500	3540	5	1	18178525	889	14.30	0.38	12	0.13	342.00	12710.00	7130	20231113	-31.42	4505	20240909	8.55	6430	-23.95	20240115	4505	8.55	20240909	7130	-31.42	20231113	4505	8.55	20240909	2.37	N	004720	500	90 억	341001	N	N	0	N	N
123	20241010	140200	57	100.00	KOSPI	의약품	N	N	N	N	N	4920	0	3	0.00	99998865	20401	109.91	4950	4960	4875	6390	3445	4920	4901.66	1.88	-3455	5026	4972	4946	4892	4866	4960	4880	91	1470	500	3540	5	1	18178525	894	14.39	0.39	12	0.11	342.00	12710.00	7130	20231113	-31.00	4505	20240909	9.21	6430	-23.48	20240115	4505	9.21	20240909	7130	-31.00	20231113	4505	9.21	20240909	2.37	N	004720	500	90 억	341001	N	N	0	N	N
124	20241010	130200	57	100.00	KOSPI	의약품	N	N	N	N	N	4880	-40	5	-0.81	92947595	18959	102.14	4950	4960	4875	6390	3445	4920	4902.56	1.88	-3155	5026	4972	4946	4892	4866	4960	4880	91	1470	500	3540	5	1	18178525	887	14.27	0.38	12	0.10	342.00	12710.00	7130	20231113	-31.56	4505	20240909	8.32	6430	-24.11	20240115	4505	8.32	20240909	7130	-31.56	20231113	4505	8.32	20240909	2.37	N	004720	500	90 억	341001	N	N	0	N	N
125	20241010	120200	57	100.00	KOSPI	의약품	N	N	N	N	N	4910	-10	5	-0.20	76421795	15587	83.97	4950	4960	4875	6390	3445	4920	4902.92	1.88	-897	5026	4972	4946	4892	4866	4960	4880	91	1470	500	3540	5	1	18178525	893	14.36	0.39	12	0.09	342.00	12710.00	7130	20231113	-31.14	4505	20240909	8.99	6430	-23.64	20240115	4505	8.99	20240909	7130	-31.14	20231113	4505	8.99	20240909	2.37	N	004720	500	90 억	341001	N	N	0	N	N
126	20241010	110159	57	100.00	KOSPI	의약품	N	N	N	N	N	4915	-5	5	-0.10	75267970	15352	82.71	4950	4960	4875	6390	3445	4920	4902.81	1.88	-678	5026	4972	4946	4892	4866	4960	4880	91	1470	500	3540	5	1	18178525	893	14.37	0.39	12	0.08	342.00	12710.00	7130	20231113	-31.07	4505	20240909	9.10	6430	-23.56	20240115	4505	9.10	20240909	7130	-31.07	20231113	4505	9.10	20240909	2.37	N	004720	500	90 억	341001	N	N	0	N	N
127	20241010	100200	57	100.00	KOSPI	의약품	N	N	N	N	N	4910	-10	5	-0.20	62463010	12736	68.61	4950	4960	4880	6390	3445	4920	4904.44	1.88	-229	5026	4972	4946	4892	4866	4960	4880	91	1470	500	3540	5	1	18178525	893	14.36	0.39	12	0.07	342.00	12710.00	7130	20231113	-31.14	4505	20240909	8.99	6430	-23.64	20240115	4505	8.99	20240909	7130	-31.14	20231113	4505	8.99	20240909	2.37	N	004720	500	90 억	341001	N	N	0	N	N
128	20241010	090200	57	100.00	KOSPI	의약품	N	N	N	N	N	4950	30	2	0.61	297000	60	0.32	4950	4950	4950	6390	3445	4920	4950.00	1.88	-17	5026	4972	4946	4892	4866	4960	4880	91	1470	500	3540	5	1	18178525	900	14.47	0.39	12	0.00	342.00	12710.00	7130	20231113	-30.58	4505	20240909	9.88	6430	-23.02	20240115	4505	9.88	20240909	7130	-30.58	20231113	4505	9.88	20240909	2.37	N	004720	500	90 억	341001	N	N	0	N	N
129	20241008	160200	57	100.00	KOSPI	의약품	N	N	N	N	N	4920	-75	5	-1.50	91928845	18562	51.09	4980	5000	4920	6490	3500	4995	4952.53	1.90	-6147	5115	5055	4980	4920	4845	5085	4950	91	1495	500	3590	5	1	18178525	894	14.39	0.39	12	0.10	342.00	12710.00	7130	20231113	-31.00	4505	20240909	9.21	6430	-23.48	20240115	4505	9.21	20240909	7130	-31.00	20231113	4505	9.21	20240909	2.39	N	004720	500	90 억	344485	N	N	0	N	N
130	20241008	150200	57	100.00	KOSPI	의약품	N	N	N	N	N	4955	-40	5	-0.80	83165850	16785	46.20	4980	5000	4920	6490	3500	4995	4954.77	1.90	-5297	5115	5055	4980	4920	4845	5085	4950	91	1495	500	3590	5	1	18178525	901	14.49	0.39	12	0.09	342.00	12710.00	7130	20231113	-30.50	4505	20240909	9.99	6430	-22.94	20240115	4505	9.99	20240909	7130	-30.50	20231113	4505	9.99	20240909	2.39	N	004720	500	90 억	344485	N	N	0	N	N
131	20241008	140200	57	100.00	KOSPI	의약품	N	N	N	N	N	4990	-5	5	-0.10	62732350	12642	34.79	4980	5000	4920	6490	3500	4995	4962.22	1.90	-3026	5115	5055	4980	4920	4845	5085	4950	91	1495	500	3590	5	1	18178525	907	14.59	0.39	12	0.07	342.00	12710.00	7130	20231113	-30.01	4505	20240909	10.77	6430	-22.40	20240115	4505	10.77	20240909	7130	-30.01	20231113	4505	10.77	20240909	2.39	N	004720	500	90 억	344485	N	N	0	N	N
132	20241008	130200	57	100.00	KOSPI	의약품	N	N	N	N	N	4980	-15	5	-0.30	52580200	10603	29.18	4980	5000	4920	6490	3500	4995	4958.99	1.90	-2762	5115	5055	4980	4920	4845	5085	4950	91	1495	500	3590	5	1	18178525	905	14.56	0.39	12	0.06	342.00	12710.00	7130	20231113	-30.15	4505	20240909	10.54	6430	-22.55	20240115	4505	10.54	20240909	7130	-30.15	20231113	4505	10.54	20240909	2.39	N	004720	500	90 억	344485	N	N	0	N	N
133	20241008	120159	57	100.00	KOSPI	의약품	N	N	N	N	N	4920	-75	5	-1.50	41514210	8364	23.02	4980	5000	4920	6490	3500	4995	4963.44	1.90	-2689	5115	5055	4980	4920	4845	5085	4950	91	1495	500	3590	5	1	18178525	894	14.39	0.39	12	0.05	342.00	12710.00	7130	20231113	-31.00	4505	20240909	9.21	6430	-23.48	20240115	4505	9.21	20240909	7130	-31.00	20231113	4505	9.21	20240909	2.39	N	004720	500	90 억	344485	N	N	0	N	N
134	20241008	110159	57	100.00	KOSPI	의약품	N	N	N	N	N	4990	-5	5	-0.10	22302955	4479	12.33	4980	5000	4930	6490	3500	4995	4979.45	1.90	-2361	5115	5055	4980	4920	4845	5085	4950	91	1495	500	3590	5	1	18178525	907	14.59	0.39	12	0.02	342.00	12710.00	7130	20231113	-30.01	4505	20240909	10.77	6430	-22.40	20240115	4505	10.77	20240909	7130	-30.01	20231113	4505	10.77	20240909	2.39	N	004720	500	90 억	344485	N	N	0	N	N
135	20241008	100200	57	100.00	KOSPI	의약품	N	N	N	N	N	4995	0	3	0.00	7492195	1505	4.14	4980	5000	4930	6490	3500	4995	4978.20	1.90	-88	5115	5055	4980	4920	4845	5085	4950	91	1495	500	3590	5	1	18178525	908	14.61	0.39	12	0.01	342.00	12710.00	7130	20231113	-29.94	4505	20240909	10.88	6430	-22.32	20240115	4505	10.88	20240909	7130	-29.94	20231113	4505	10.88	20240909	2.39	N	004720	500	90 억	344485	N	N	0	N	N
136	20241008	090159	57	100.00	KOSPI	의약품	N	N	N	N	N	4945	-50	5	-1.00	307540	62	0.17	4980	4980	4945	6490	3500	4995	4960.32	1.90	-48	5115	5055	4980	4920	4845	5085	4950	91	1495	500	3590	5	1	18178525	899	14.46	0.39	12	0.00	342.00	12710.00	7130	20231113	-30.65	4505	20240909	9.77	6430	-23.09	20240115	4505	9.77	20240909	7130	-30.65	20231113	4505	9.77	20240909	2.39	N	004720	500	90 억	344485	N	N	0	N	N
137	20241007	160159	57	100.00	KOSPI	의약품	N	N	N	N	N	4995	80	2	1.63	180619220	36255	181.75	4910	5040	4905	6380	3445	4915	4981.91	1.89	2041	4981	4947	4916	4882	4851	4965	4900	91	1465	500	3530	5	1	18178525	908	14.61	0.39	12	0.20	342.00	12710.00	7130	20231113	-29.94	4505	20240909	10.88	6430	-22.32	20240115	4505	10.88	20240909	7130	-29.94	20231113	4505	10.88	20240909	2.36	N	004720	500	90 억	343335	N	N	0	N	N
138	20241007	150200	57	100.00	KOSPI	의약품	N	N	N	N	N	4995	80	2	1.63	163977455	32920	165.03	4910	5040	4905	6380	3445	4915	4981.09	1.89	1867	4981	4947	4916	4882	4851	4965	4900	91	1465	500	3530	5	1	18178525	908	14.61	0.39	12	0.18	342.00	12710.00	7130	20231113	-29.94	4505	20240909	10.88	6430	-22.32	20240115	4505	10.88	20240909	7130	-29.94	20231113	4505	10.88	20240909	2.36	N	004720	500	90 억	343335	N	N	0	N	N
139	20241007	140215	57	100.00	KOSPI	의약품	N	N	N	N	N	5020	105	2	2.14	131548230	26422	132.45	4910	5040	4905	6380	3445	4915	4978.74	1.89	1534	4981	4947	4916	4882	4851	4965	4900	91	1465	500	3530	10	1	18178525	913	14.68	0.39	12	0.15	342.00	12710.00	7130	20231113	-29.59	4505	20240909	11.43	6430	-21.93	20240115	4505	11.43	20240909	7130	-29.59	20231113	4505	11.43	20240909	2.36	N	004720	500	90 억	343335	N	N	0	N	N
140	20241007	130158	57	100.00	KOSPI	의약품	N	N	N	N	N	4985	70	2	1.42	77295890	15618	78.29	4910	4985	4905	6380	3445	4915	4949.15	1.89	2063	4981	4947	4916	4882	4851	4965	4900	91	1465	500	3530	5	1	18178525	906	14.58	0.39	12	0.09	342.00	12710.00	7130	20231113	-30.08	4505	20240909	10.65	6430	-22.47	20240115	4505	10.65	20240909	7130	-30.08	20231113	4505	10.65	20240909	2.36	N	004720	500	90 억	343335	N	N	0	N	N
141	20241007	120210	57	100.00	KOSPI	의약품	N	N	N	N	N	4940	25	2	0.51	54125255	10962	54.95	4910	4965	4905	6380	3445	4915	4937.53	1.89	-267	4981	4947	4916	4882	4851	4965	4900	91	1465	500	3530	5	1	18178525	898	14.44	0.39	12	0.06	342.00	12710.00	7130	20231113	-30.72	4505	20240909	9.66	6430	-23.17	20240115	4505	9.66	20240909	7130	-30.72	20231113	4505	9.66	20240909	2.36	N	004720	500	90 억	343335	N	N	0	N	N
142	20241007	110201	57	100.00	KOSPI	의약품	N	N	N	N	N	4960	45	2	0.92	42581965	8627	43.25	4910	4965	4905	6380	3445	4915	4935.89	1.89	-528	4981	4947	4916	4882	4851	4965	4900	91	1465	500	3530	5	1	18178525	902	14.50	0.39	12	0.05	342.00	12710.00	7130	20231113	-30.43	4505	20240909	10.10	6430	-22.86	20240115	4505	10.10	20240909	7130	-30.43	20231113	4505	10.10	20240909	2.36	N	004720	500	90 억	343335	N	N	0	N	N
143	20241007	100154	57	100.00	KOSPI	의약품	N	N	N	N	N	4960	45	2	0.92	37134535	7527	37.73	4910	4960	4905	6380	3445	4915	4933.51	1.89	-367	4981	4947	4916	4882	4851	4965	4900	91	1465	500	3530	5	1	18178525	902	14.50	0.39	12	0.04	342.00	12710.00	7130	20231113	-30.43	4505	20240909	10.10	6430	-22.86	20240115	4505	10.10	20240909	7130	-30.43	20231113	4505	10.10	20240909	2.36	N	004720	500	90 억	343335	N	N	0	N	N
144	20241007	090152	57	100.00	KOSPI	의약품	N	N	N	N	N	4940	25	2	0.51	16249560	3301	16.55	4910	4940	4910	6380	3445	4915	4922.62	1.89	16	4981	4947	4916	4882	4851	4965	4900	91	1465	500	3530	5	1	18178525	898	14.44	0.39	12	0.02	342.00	12710.00	7130	20231113	-30.72	4505	20240909	9.66	6430	-23.17	20240115	4505	9.66	20240909	7130	-30.72	20231113	4505	9.66	20240909	2.36	N	004720	500	90 억	343335	N	N	0	N	N
145	20241004	160152	57	100.00	KOSPI	의약품	N	N	N	N	N	4915	-5	5	-0.10	98135355	19948	60.45	4885	4950	4885	6390	3445	4920	4919.72	1.86	4289	5020	4970	4915	4865	4810	4972	4867	91	1470	500	3540	5	1	18178525	893	14.37	0.39	12	0.11	342.00	12710.00	7130	20231113	-31.07	4505	20240909	9.10	6430	-23.56	20240115	4505	9.10	20240909	7130	-31.07	20231113	4505	9.10	20240909	2.32	N	004720	500	90 억	338158	N	N	0	N	N
146	20241004	150153	57	100.00	KOSPI	의약품	N	N	N	N	N	4940	20	2	0.41	85155115	17309	52.45	4885	4950	4885	6390	3445	4920	4919.70	1.86	4577	5020	4970	4915	4865	4810	4972	4867	91	1470	500	3540	5	1	18178525	898	14.44	0.39	12	0.10	342.00	12710.00	7130	20231113	-30.72	4505	20240909	9.66	6430	-23.17	20240115	4505	9.66	20240909	7130	-30.72	20231113	4505	9.66	20240909	2.32	N	004720	500	90 억	338158	N	N	0	N	N
147	20241004	140153	57	100.00	KOSPI	의약품	N	N	N	N	N	4920	0	3	0.00	84181470	17112	51.86	4885	4950	4885	6390	3445	4920	4919.44	1.86	4587	5020	4970	4915	4865	4810	4972	4867	91	1470	500	3540	5	1	18178525	894	14.39	0.39	12	0.09	342.00	12710.00	7130	20231113	-31.00	4505	20240909	9.21	6430	-23.48	20240115	4505	9.21	20240909	7130	-31.00	20231113	4505	9.21	20240909	2.32	N	004720	500	90 억	338158	N	N	0	N	N
148	20241004	130152	57	100.00	KOSPI	의약품	N	N	N	N	N	4920	0	3	0.00	81111050	16491	49.97	4885	4950	4885	6390	3445	4920	4918.50	1.86	4623	5020	4970	4915	4865	4810	4972	4867	91	1470	500	3540	5	1	18178525	894	14.39	0.39	12	0.09	342.00	12710.00	7130	20231113	-31.00	4505	20240909	9.21	6430	-23.48	20240115	4505	9.21	20240909	7130	-31.00	20231113	4505	9.21	20240909	2.32	N	004720	500	90 억	338158	N	N	0	N	N
149	20241004	120153	57	100.00	KOSPI	의약품	N	N	N	N	N	4945	25	2	0.51	73468645	14943	45.28	4885	4950	4885	6390	3445	4920	4916.59	1.86	4903	5020	4970	4915	4865	4810	4972	4867	91	1470	500	3540	5	1	18178525	899	14.46	0.39	12	0.08	342.00	12710.00	7130	20231113	-30.65	4505	20240909	9.77	6430	-23.09	20240115	4505	9.77	20240909	7130	-30.65	20231113	4505	9.77	20240909	2.32	N	004720	500	90 억	338158	N	N	0	N	N
150	20241004	110152	57	100.00	KOSPI	의약품	N	N	N	N	N	4945	25	2	0.51	45912500	9337	28.29	4885	4950	4885	6390	3445	4920	4917.26	1.86	2381	5020	4970	4915	4865	4810	4972	4867	91	1470	500	3540	5	1	18178525	899	14.46	0.39	12	0.05	342.00	12710.00	7130	20231113	-30.65	4505	20240909	9.77	6430	-23.09	20240115	4505	9.77	20240909	7130	-30.65	20231113	4505	9.77	20240909	2.32	N	004720	500	90 억	338158	N	N	0	N	N
151	20241004	100152	57	100.00	KOSPI	의약품	N	N	N	N	N	4940	20	2	0.41	16667135	3395	10.29	4885	4950	4885	6390	3445	4920	4909.32	1.86	1392	5020	4970	4915	4865	4810	4972	4867	91	1470	500	3540	5	1	18178525	898	14.44	0.39	12	0.02	342.00	12710.00	7130	20231113	-30.72	4505	20240909	9.66	6430	-23.17	20240115	4505	9.66	20240909	7130	-30.72	20231113	4505	9.66	20240909	2.32	N	004720	500	90 억	338158	N	N	0	N	N
152	20241004	090151	57	100.00	KOSPI	의약품	N	N	N	N	N	4885	-35	5	-0.71	595970	122	0.37	4885	4885	4885	6390	3445	4920	4885.00	1.86	-18	5020	4970	4915	4865	4810	4972	4867	91	1470	500	3540	5	1	18178525	888	14.28	0.38	12	0.00	342.00	12710.00	7130	20231113	-31.49	4505	20240909	8.44	6430	-24.03	20240115	4505	8.44	20240909	7130	-31.49	20231113	4505	8.44	20240909	2.32	N	004720	500	90 억	338158	N	N	0	N	N
153	20241002	160151	57	100.00	KOSPI	의약품	N	N	N	N	N	4920	0	3	0.00	162111090	32972	180.54	4920	4965	4860	6390	3445	4920	4916.63	1.85	1871	5053	4986	4943	4876	4833	4965	4855	91	1470	500	3540	5	1	18178525	894	14.39	0.39	12	0.18	342.00	12710.00	7130	20231113	-31.00	4505	20240909	9.21	6430	-23.48	20240115	4505	9.21	20240909	7130	-31.00	20231113	4505	9.21	20240909	2.43	N	004720	500	90 억	336300	N	N	0	N	N
154	20241002	150153	57	100.00	KOSPI	의약품	N	N	N	N	N	4940	20	2	0.41	139989225	28476	155.92	4920	4965	4860	6390	3445	4920	4916.04	1.85	1957	5053	4986	4943	4876	4833	4965	4855	91	1470	500	3540	5	1	18178525	898	14.44	0.39	12	0.16	342.00	12710.00	7130	20231113	-30.72	4505	20240909	9.66	6430	-23.17	20240115	4505	9.66	20240909	7130	-30.72	20231113	4505	9.66	20240909	2.43	N	004720	500	90 억	336300	N	N	0	N	N
155	20241002	140152	57	100.00	KOSPI	의약품	N	N	N	N	N	4945	25	2	0.51	116732105	23776	130.19	4920	4950	4860	6390	3445	4920	4909.66	1.85	2743	5053	4986	4943	4876	4833	4965	4855	91	1470	500	3540	5	1	18178525	899	14.46	0.39	12	0.13	342.00	12710.00	7130	20231113	-30.65	4505	20240909	9.77	6430	-23.09	20240115	4505	9.77	20240909	7130	-30.65	20231113	4505	9.77	20240909	2.43	N	004720	500	90 억	336300	N	N	0	N	N
156	20241002	130152	57	100.00	KOSPI	의약품	N	N	N	N	N	4945	25	2	0.51	99402405	20268	110.98	4920	4945	4860	6390	3445	4920	4904.40	1.85	3158	5053	4986	4943	4876	4833	4965	4855	91	1470	500	3540	5	1	18178525	899	14.46	0.39	12	0.11	342.00	12710.00	7130	20231113	-30.65	4505	20240909	9.77	6430	-23.09	20240115	4505	9.77	20240909	7130	-30.65	20231113	4505	9.77	20240909	2.43	N	004720	500	90 억	336300	N	N	0	N	N
157	20241002	120151	57	100.00	KOSPI	의약품	N	N	N	N	N	4900	-20	5	-0.41	62424635	12763	69.88	4920	4925	4860	6390	3445	4920	4891.06	1.85	-2007	5053	4986	4943	4876	4833	4965	4855	91	1470	500	3540	5	1	18178525	891	14.33	0.39	12	0.07	342.00	12710.00	7130	20231113	-31.28	4505	20240909	8.77	6430	-23.79	20240115	4505	8.77	20240909	7130	-31.28	20231113	4505	8.77	20240909	2.43	N	004720	500	90 억	336300	N	N	0	N	N
158	20241002	110150	57	100.00	KOSPI	의약품	N	N	N	N	N	4925	5	2	0.10	51733095	10583	57.95	4920	4925	4860	6390	3445	4920	4888.32	1.85	-2005	5053	4986	4943	4876	4833	4965	4855	91	1470	500	3540	5	1	18178525	895	14.40	0.39	12	0.06	342.00	12710.00	7130	20231113	-30.93	4505	20240909	9.32	6430	-23.41	20240115	4505	9.32	20240909	7130	-30.93	20231113	4505	9.32	20240909	2.43	N	004720	500	90 억	336300	N	N	0	N	N
159	20241002	100150	57	100.00	KOSPI	의약품	N	N	N	N	N	4910	-10	5	-0.20	45180020	9250	50.65	4920	4920	4860	6390	3445	4920	4884.33	1.85	-1809	5053	4986	4943	4876	4833	4965	4855	91	1470	500	3540	5	1	18178525	893	14.36	0.39	12	0.05	342.00	12710.00	7130	20231113	-31.14	4505	20240909	8.99	6430	-23.64	20240115	4505	8.99	20240909	7130	-31.14	20231113	4505	8.99	20240909	2.43	N	004720	500	90 억	336300	N	N	0	N	N
160	20241002	090150	57	100.00	KOSPI	의약품	N	N	N	N	N	4920	0	3	0.00	1672800	340	1.86	4920	4920	4920	6390	3445	4920	4920.00	1.85	-35	5053	4986	4943	4876	4833	4965	4855	91	1470	500	3540	5	1	18178525	894	14.39	0.39	12	0.00	342.00	12710.00	7130	20231113	-31.00	4505	20240909	9.21	6430	-23.48	20240115	4505	9.21	20240909	7130	-31.00	20231113	4505	9.21	20240909	2.43	N	004720	500	90 억	336300	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History