KissMeData/011000/price/prices-20231001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160254	57	100.00	KOSPI		의약품	N	N	N	N	N	2830	-100	5	-3.41	399802945	139200	111.74	2930	2960	2825	3805	2055	2930	2872.26	13.88	-46394	3050	2990	2900	2840	2750	3020	2870	785	875	1000	2100	5	1	78473817	2221	-5.76	1.19	12	0.18	-491.00	2372.00	9660	20221216	-70.70	2790	20231024	1.43	9050	-68.73	20230206	2790	1.43	20231024	9660	-70.70	20221216	2790	1.43	20231024	0.20	N	011000	1000	784 억	10888449	N	N	750	N	N
3	20231031	150256	57	100.00	KOSPI		의약품	N	N	N	N	N	2835	-95	5	-3.24	361581735	125722	100.92	2930	2960	2825	3805	2055	2930	2876.04	13.88	-45042	3050	2990	2900	2840	2750	3020	2870	785	875	1000	2100	5	1	78473817	2225	-5.77	1.20	12	0.16	-491.00	2372.00	9660	20221216	-70.65	2790	20231024	1.61	9050	-68.67	20230206	2790	1.61	20231024	9660	-70.65	20221216	2790	1.61	20231024	0.20	N	011000	1000	784 억	10888449	N	N	66	N	N
4	20231031	140259	57	100.00	KOSPI		의약품	N	N	N	N	N	2850	-80	5	-2.73	290784990	100790	80.91	2930	2960	2840	3805	2055	2930	2885.06	13.88	-35724	3050	2990	2900	2840	2750	3020	2870	785	875	1000	2100	5	1	78473817	2237	-5.80	1.20	12	0.13	-491.00	2372.00	9660	20221216	-70.50	2790	20231024	2.15	9050	-68.51	20230206	2790	2.15	20231024	9660	-70.50	20221216	2790	2.15	20231024	0.20	N	011000	1000	784 억	10888449	N	N	66	N	N
5	20231031	130256	57	100.00	KOSPI		의약품	N	N	N	N	N	2850	-80	5	-2.73	258925460	89591	71.92	2930	2960	2840	3805	2055	2930	2890.08	13.88	-30192	3050	2990	2900	2840	2750	3020	2870	785	875	1000	2100	5	1	78473817	2237	-5.80	1.20	12	0.11	-491.00	2372.00	9660	20221216	-70.50	2790	20231024	2.15	9050	-68.51	20230206	2790	2.15	20231024	9660	-70.50	20221216	2790	2.15	20231024	0.20	N	011000	1000	784 억	10888449	N	N	66	N	N
6	20231031	120252	57	100.00	KOSPI		의약품	N	N	N	N	N	2860	-70	5	-2.39	215095825	74198	59.56	2930	2960	2855	3805	2055	2930	2898.94	13.88	-20279	3050	2990	2900	2840	2750	3020	2870	785	875	1000	2100	5	1	78473817	2244	-5.82	1.21	12	0.09	-491.00	2372.00	9660	20221216	-70.39	2790	20231024	2.51	9050	-68.40	20230206	2790	2.51	20231024	9660	-70.39	20221216	2790	2.51	20231024	0.20	N	011000	1000	784 억	10888449	N	N	66	N	N
7	20231031	110301	57	100.00	KOSPI		의약품	N	N	N	N	N	2880	-50	5	-1.71	171176775	58861	47.25	2930	2960	2860	3805	2055	2930	2908.15	13.88	-10942	3050	2990	2900	2840	2750	3020	2870	785	875	1000	2100	5	1	78473817	2260	-5.87	1.21	12	0.08	-491.00	2372.00	9660	20221216	-70.19	2790	20231024	3.23	9050	-68.18	20230206	2790	3.23	20231024	9660	-70.19	20221216	2790	3.23	20231024	0.20	N	011000	1000	784 억	10888449	N	N	66	N	N
8	20231031	100259	57	100.00	KOSPI		의약품	N	N	N	N	N	2880	-50	5	-1.71	126898225	43437	34.87	2930	2960	2875	3805	2055	2930	2921.43	13.88	-1473	3050	2990	2900	2840	2750	3020	2870	785	875	1000	2100	5	1	78473817	2260	-5.87	1.21	12	0.06	-491.00	2372.00	9660	20221216	-70.19	2790	20231024	3.23	9050	-68.18	20230206	2790	3.23	20231024	9660	-70.19	20221216	2790	3.23	20231024	0.20	N	011000	1000	784 억	10888449	N	N	66	N	N
9	20231031	090256	57	100.00	KOSPI		의약품	N	N	N	N	N	2960	30	2	1.02	16285030	5558	4.46	2930	2960	2930	3805	2055	2930	2930.02	13.88	1948	3050	2990	2900	2840	2750	3020	2870	785	875	1000	2100	5	1	78473817	2323	-6.03	1.25	12	0.01	-491.00	2372.00	9660	20221216	-69.36	2790	20231024	6.09	9050	-67.29	20230206	2790	6.09	20231024	9660	-69.36	20221216	2790	6.09	20231024	0.20	N	011000	1000	784 억	10888449	N	N	66	N	N
10	20231030	160254	57	100.00	KOSPI		의약품	N	N	N	N	N	2930	60	2	2.09	357469585	123055	92.08	2870	2960	2810	3730	2010	2870	2904.94	13.84	25400	2986	2927	2871	2812	2756	2957	2842	785	860	1000	2060	5	1	78473817	2299	-5.97	1.24	12	0.16	-491.00	2372.00	9660	20221216	-69.67	2790	20231024	5.02	9050	-67.62	20230206	2790	5.02	20231024	9660	-69.67	20221216	2790	5.02	20231024	0.21	N	011000	1000	784 억	10861306	N	N	66	N	N
11	20231030	150249	57	100.00	KOSPI		의약품	N	N	N	N	N	2910	40	2	1.39	329038025	113324	84.80	2870	2960	2810	3730	2010	2870	2903.52	13.84	26827	2986	2927	2871	2812	2756	2957	2842	785	860	1000	2060	5	1	78473817	2284	-5.93	1.23	12	0.14	-491.00	2372.00	9660	20221216	-69.88	2790	20231024	4.30	9050	-67.85	20230206	2790	4.30	20231024	9660	-69.88	20221216	2790	4.30	20231024	0.21	N	011000	1000	784 억	10861306	N	N	50	N	N
12	20231030	140249	57	100.00	KOSPI		의약품	N	N	N	N	N	2935	65	2	2.26	298076355	102685	76.84	2870	2960	2810	3730	2010	2870	2902.82	13.84	26028	2986	2927	2871	2812	2756	2957	2842	785	860	1000	2060	5	1	78473817	2303	-5.98	1.24	12	0.13	-491.00	2372.00	9660	20221216	-69.62	2790	20231024	5.20	9050	-67.57	20230206	2790	5.20	20231024	9660	-69.62	20221216	2790	5.20	20231024	0.21	N	011000	1000	784 억	10861306	N	N	50	N	N
13	20231030	130249	57	100.00	KOSPI		의약품	N	N	N	N	N	2945	75	2	2.61	263981325	91034	68.12	2870	2960	2810	3730	2010	2870	2899.81	13.84	24407	2986	2927	2871	2812	2756	2957	2842	785	860	1000	2060	5	1	78473817	2311	-6.00	1.24	12	0.12	-491.00	2372.00	9660	20221216	-69.51	2790	20231024	5.56	9050	-67.46	20230206	2790	5.56	20231024	9660	-69.51	20221216	2790	5.56	20231024	0.21	N	011000	1000	784 억	10861306	N	N	50	N	N
14	20231030	120247	57	100.00	KOSPI		의약품	N	N	N	N	N	2930	60	2	2.09	240656945	83096	62.18	2870	2960	2810	3730	2010	2870	2896.13	13.84	21125	2986	2927	2871	2812	2756	2957	2842	785	860	1000	2060	5	1	78473817	2299	-5.97	1.24	12	0.11	-491.00	2372.00	9660	20221216	-69.67	2790	20231024	5.02	9050	-67.62	20230206	2790	5.02	20231024	9660	-69.67	20221216	2790	5.02	20231024	0.21	N	011000	1000	784 억	10861306	N	N	50	N	N
15	20231030	110247	57	100.00	KOSPI		의약품	N	N	N	N	N	2935	65	2	2.26	185938140	64466	48.24	2870	2945	2810	3730	2010	2870	2884.28	13.84	20334	2986	2927	2871	2812	2756	2957	2842	785	860	1000	2060	5	1	78473817	2303	-5.98	1.24	12	0.08	-491.00	2372.00	9660	20221216	-69.62	2790	20231024	5.20	9050	-67.57	20230206	2790	5.20	20231024	9660	-69.62	20221216	2790	5.20	20231024	0.21	N	011000	1000	784 억	10861306	N	N	50	N	N
16	20231030	100247	57	100.00	KOSPI		의약품	N	N	N	N	N	2865	-5	5	-0.17	72675065	25443	19.04	2870	2900	2810	3730	2010	2870	2856.39	13.84	1677	2986	2927	2871	2812	2756	2957	2842	785	860	1000	2060	5	1	78473817	2248	-5.84	1.21	12	0.03	-491.00	2372.00	9660	20221216	-70.34	2790	20231024	2.69	9050	-68.34	20230206	2790	2.69	20231024	9660	-70.34	20221216	2790	2.69	20231024	0.21	N	011000	1000	784 억	10861306	N	N	50	N	N
17	20231030	090245	57	100.00	KOSPI		의약품	N	N	N	N	N	2890	20	2	0.70	5659775	1968	1.47	2870	2900	2870	3730	2010	2870	2875.91	13.84	-174	2986	2927	2871	2812	2756	2957	2842	785	860	1000	2060	5	1	78473817	2268	-5.89	1.22	12	0.00	-491.00	2372.00	9660	20221216	-70.08	2790	20231024	3.58	9050	-68.07	20230206	2790	3.58	20231024	9660	-70.08	20221216	2790	3.58	20231024	0.21	N	011000	1000	784 억	10861306	N	N	50	N	N
18	20231027	160233	57	100.00	KOSPI		의약품	N	N	N	N	N	2870	-5	5	-0.17	383562420	133309	76.49	2860	2930	2815	3735	2015	2875	2877.25	13.77	19591	2948	2911	2878	2841	2808	2895	2825	785	860	1000	2070	5	1	78473817	2252	-5.85	1.21	12	0.17	-491.00	2372.00	9660	20221216	-70.29	2790	20231024	2.87	9050	-68.29	20230206	2790	2.87	20231024	9660	-70.29	20221216	2790	2.87	20231024	0.21	N	011000	1000	784 억	10809298	N	N	50	N	N
19	20231027	150248	57	100.00	KOSPI		의약품	N	N	N	N	N	2875	0	3	0.00	361081425	125489	72.00	2860	2930	2815	3735	2015	2875	2877.40	13.77	19825	2948	2911	2878	2841	2808	2895	2825	785	860	1000	2070	5	1	78473817	2256	-5.86	1.21	12	0.16	-491.00	2372.00	9660	20221216	-70.24	2790	20231024	3.05	9050	-68.23	20230206	2790	3.05	20231024	9660	-70.24	20221216	2790	3.05	20231024	0.21	N	011000	1000	784 억	10809298	N	N	0	N	N
20	20231027	140246	57	100.00	KOSPI		의약품	N	N	N	N	N	2895	20	2	0.70	334675035	116285	66.72	2860	2930	2815	3735	2015	2875	2878.06	13.77	20948	2948	2911	2878	2841	2808	2895	2825	785	860	1000	2070	5	1	78473817	2272	-5.90	1.22	12	0.15	-491.00	2372.00	9660	20221216	-70.03	2790	20231024	3.76	9050	-68.01	20230206	2790	3.76	20231024	9660	-70.03	20221216	2790	3.76	20231024	0.21	N	011000	1000	784 억	10809298	N	N	0	N	N
21	20231027	130245	57	100.00	KOSPI		의약품	N	N	N	N	N	2895	20	2	0.70	305309215	106069	60.86	2860	2930	2815	3735	2015	2875	2878.40	13.77	15728	2948	2911	2878	2841	2808	2895	2825	785	860	1000	2070	5	1	78473817	2272	-5.90	1.22	12	0.14	-491.00	2372.00	9660	20221216	-70.03	2790	20231024	3.76	9050	-68.01	20230206	2790	3.76	20231024	9660	-70.03	20221216	2790	3.76	20231024	0.21	N	011000	1000	784 억	10809298	N	N	0	N	N
22	20231027	120247	57	100.00	KOSPI		의약품	N	N	N	N	N	2920	45	2	1.57	279566895	97200	55.77	2860	2930	2815	3735	2015	2875	2876.20	13.77	17940	2948	2911	2878	2841	2808	2895	2825	785	860	1000	2070	5	1	78473817	2291	-5.95	1.23	12	0.12	-491.00	2372.00	9660	20221216	-69.77	2790	20231024	4.66	9050	-67.73	20230206	2790	4.66	20231024	9660	-69.77	20221216	2790	4.66	20231024	0.21	N	011000	1000	784 억	10809298	N	N	0	N	N
23	20231027	110249	57	100.00	KOSPI		의약품	N	N	N	N	N	2905	30	2	1.04	197236660	68939	39.56	2860	2920	2815	3735	2015	2875	2861.03	13.77	11352	2948	2911	2878	2841	2808	2895	2825	785	860	1000	2070	5	1	78473817	2280	-5.92	1.22	12	0.09	-491.00	2372.00	9660	20221216	-69.93	2790	20231024	4.12	9050	-67.90	20230206	2790	4.12	20231024	9660	-69.93	20221216	2790	4.12	20231024	0.21	N	011000	1000	784 억	10809298	N	N	0	N	N
24	20231027	100247	57	100.00	KOSPI		의약품	N	N	N	N	N	2830	-45	5	-1.57	119507340	41944	24.07	2860	2905	2815	3735	2015	2875	2849.21	13.77	-3403	2948	2911	2878	2841	2808	2895	2825	785	860	1000	2070	5	1	78473817	2221	-5.76	1.19	12	0.05	-491.00	2372.00	9660	20221216	-70.70	2790	20231024	1.43	9050	-68.73	20230206	2790	1.43	20231024	9660	-70.70	20221216	2790	1.43	20231024	0.21	N	011000	1000	784 억	10809298	N	N	0	N	N
25	20231027	090245	57	100.00	KOSPI		의약품	N	N	N	N	N	2860	-15	5	-0.52	6251845	2191	1.26	2860	2875	2835	3735	2015	2875	2853.42	13.77	-1436	2948	2911	2878	2841	2808	2895	2825	785	860	1000	2070	5	1	78473817	2244	-5.82	1.21	12	0.00	-491.00	2372.00	9660	20221216	-70.39	2790	20231024	2.51	9050	-68.40	20230206	2790	2.51	20231024	9660	-70.39	20221216	2790	2.51	20231024	0.21	N	011000	1000	784 억	10809298	N	N	0	N	N
26	20231026	160242	57	100.00	KOSPI		의약품	N	N	N	N	N	2875	-90	5	-3.04	488830965	170468	108.20	2880	2915	2845	3850	2080	2965	2867.57	13.79	-11701	3095	3030	2990	2925	2885	3010	2905	785	885	1000	2130	5	1	78473817	2256	-5.86	1.21	12	0.22	-491.00	2372.00	9730	20221024	-70.45	2790	20231024	3.05	9050	-68.23	20230206	2790	3.05	20231024	9660	-70.24	20221216	2790	3.05	20231024	0.20	N	011000	1000	784 억	10823112	N	N	0	N	N
27	20231026	150244	57	100.00	KOSPI		의약품	N	N	N	N	N	2865	-100	5	-3.37	464261375	161899	102.76	2880	2915	2845	3850	2080	2965	2867.60	13.79	-10764	3095	3030	2990	2925	2885	3010	2905	785	885	1000	2130	5	1	78473817	2248	-5.84	1.21	12	0.21	-491.00	2372.00	9730	20221024	-70.55	2790	20231024	2.69	9050	-68.34	20230206	2790	2.69	20231024	9660	-70.34	20221216	2790	2.69	20231024	0.20	N	011000	1000	784 억	10823112	N	N	0	N	N
28	20231026	140244	57	100.00	KOSPI		의약품	N	N	N	N	N	2850	-115	5	-3.88	367326860	127949	81.21	2880	2915	2845	3850	2080	2965	2870.88	13.79	-6654	3095	3030	2990	2925	2885	3010	2905	785	885	1000	2130	5	1	78473817	2237	-5.80	1.20	12	0.16	-491.00	2372.00	9730	20221024	-70.71	2790	20231024	2.15	9050	-68.51	20230206	2790	2.15	20231024	9660	-70.50	20221216	2790	2.15	20231024	0.20	N	011000	1000	784 억	10823112	N	N	0	N	N
29	20231026	130244	57	100.00	KOSPI		의약품	N	N	N	N	N	2860	-105	5	-3.54	324487020	112962	71.70	2880	2915	2845	3850	2080	2965	2872.53	13.79	-2143	3095	3030	2990	2925	2885	3010	2905	785	885	1000	2130	5	1	78473817	2244	-5.82	1.21	12	0.14	-491.00	2372.00	9730	20221024	-70.61	2790	20231024	2.51	9050	-68.40	20230206	2790	2.51	20231024	9660	-70.39	20221216	2790	2.51	20231024	0.20	N	011000	1000	784 억	10823112	N	N	0	N	N
30	20231026	120244	57	100.00	KOSPI		의약품	N	N	N	N	N	2845	-120	5	-4.05	271220075	94362	59.89	2880	2915	2845	3850	2080	2965	2874.25	13.79	-4709	3095	3030	2990	2925	2885	3010	2905	785	885	1000	2130	5	1	78473817	2233	-5.79	1.20	12	0.12	-491.00	2372.00	9730	20221024	-70.76	2790	20231024	1.97	9050	-68.56	20230206	2790	1.97	20231024	9660	-70.55	20221216	2790	1.97	20231024	0.20	N	011000	1000	784 억	10823112	N	N	0	N	N
31	20231026	110246	57	100.00	KOSPI		의약품	N	N	N	N	N	2895	-70	5	-2.36	187860905	65254	41.42	2880	2915	2855	3850	2080	2965	2878.92	13.79	890	3095	3030	2990	2925	2885	3010	2905	785	885	1000	2130	5	1	78473817	2272	-5.90	1.22	12	0.08	-491.00	2372.00	9730	20221024	-70.25	2790	20231024	3.76	9050	-68.01	20230206	2790	3.76	20231024	9660	-70.03	20221216	2790	3.76	20231024	0.20	N	011000	1000	784 억	10823112	N	N	0	N	N
32	20231026	100246	57	100.00	KOSPI		의약품	N	N	N	N	N	2870	-95	5	-3.20	137528935	47821	30.35	2880	2905	2855	3850	2080	2965	2875.91	13.79	-122	3095	3030	2990	2925	2885	3010	2905	785	885	1000	2130	5	1	78473817	2252	-5.85	1.21	12	0.06	-491.00	2372.00	9730	20221024	-70.50	2790	20231024	2.87	9050	-68.29	20230206	2790	2.87	20231024	9660	-70.29	20221216	2790	2.87	20231024	0.20	N	011000	1000	784 억	10823112	N	N	0	N	N
33	20231026	090243	57	100.00	KOSPI		의약품	N	N	N	N	N	2860	-105	5	-3.54	11977175	4166	2.64	2880	2890	2855	3850	2080	2965	2874.98	13.79	-1071	3095	3030	2990	2925	2885	3010	2905	785	885	1000	2130	5	1	78473817	2244	-5.82	1.21	12	0.01	-491.00	2372.00	9730	20221024	-70.61	2790	20231024	2.51	9050	-68.40	20230206	2790	2.51	20231024	9660	-70.39	20221216	2790	2.51	20231024	0.20	N	011000	1000	784 억	10823112	N	N	0	N	N
34	20231025	160245	57	100.00	KOSPI		의약품	N	N	N	N	N	2965	-55	5	-1.82	466830860	156386	42.41	3020	3055	2950	3925	2115	3020	2985.22	13.86	-40332	3173	3096	2943	2866	2713	3135	2905	785	905	1000	2170	5	1	78473817	2327	-6.04	1.25	12	0.20	-491.00	2372.00	9780	20221021	-69.68	2790	20231024	6.27	9050	-67.24	20230206	2790	6.27	20231024	9660	-69.31	20221216	2790	6.27	20231024	0.21	N	011000	1000	784 억	10877556	N	N	0	N	N
35	20231025	150245	57	100.00	KOSPI		의약품	N	N	N	N	N	2970	-50	5	-1.66	435963240	145984	39.59	3020	3055	2950	3925	2115	3020	2986.38	13.86	-41272	3173	3096	2943	2866	2713	3135	2905	785	905	1000	2170	5	1	78473817	2331	-6.05	1.25	12	0.19	-491.00	2372.00	9780	20221021	-69.63	2790	20231024	6.45	9050	-67.18	20230206	2790	6.45	20231024	9660	-69.25	20221216	2790	6.45	20231024	0.21	N	011000	1000	784 억	10877556	N	N	0	N	N
36	20231025	140242	57	100.00	KOSPI		의약품	N	N	N	N	N	2965	-55	5	-1.82	397515715	133034	36.07	3020	3055	2950	3925	2115	3020	2988.08	13.86	-42277	3173	3096	2943	2866	2713	3135	2905	785	905	1000	2170	5	1	78473817	2327	-6.04	1.25	12	0.17	-491.00	2372.00	9780	20221021	-69.68	2790	20231024	6.27	9050	-67.24	20230206	2790	6.27	20231024	9660	-69.31	20221216	2790	6.27	20231024	0.21	N	011000	1000	784 억	10877556	N	N	0	N	N
37	20231025	130244	57	100.00	KOSPI		의약품	N	N	N	N	N	2960	-60	5	-1.99	363717170	121608	32.98	3020	3055	2955	3925	2115	3020	2990.90	13.86	-40383	3173	3096	2943	2866	2713	3135	2905	785	905	1000	2170	5	1	78473817	2323	-6.03	1.25	12	0.15	-491.00	2372.00	9780	20221021	-69.73	2790	20231024	6.09	9050	-67.29	20230206	2790	6.09	20231024	9660	-69.36	20221216	2790	6.09	20231024	0.21	N	011000	1000	784 억	10877556	N	N	0	N	N
38	20231025	120243	57	100.00	KOSPI		의약품	N	N	N	N	N	2975	-45	5	-1.49	284334140	94837	25.72	3020	3055	2970	3925	2115	3020	2998.14	13.86	-20990	3173	3096	2943	2866	2713	3135	2905	785	905	1000	2170	5	1	78473817	2335	-6.06	1.25	12	0.12	-491.00	2372.00	9780	20221021	-69.58	2790	20231024	6.63	9050	-67.13	20230206	2790	6.63	20231024	9660	-69.20	20221216	2790	6.63	20231024	0.21	N	011000	1000	784 억	10877556	N	N	0	N	N
39	20231025	110243	57	100.00	KOSPI		의약품	N	N	N	N	N	2985	-35	5	-1.16	231325500	77026	20.89	3020	3055	2975	3925	2115	3020	3003.21	13.86	-14965	3173	3096	2943	2866	2713	3135	2905	785	905	1000	2170	5	1	78473817	2342	-6.08	1.26	12	0.10	-491.00	2372.00	9780	20221021	-69.48	2790	20231024	6.99	9050	-67.02	20230206	2790	6.99	20231024	9660	-69.10	20221216	2790	6.99	20231024	0.21	N	011000	1000	784 억	10877556	N	N	0	N	N
40	20231025	100243	57	100.00	KOSPI		의약품	N	N	N	N	N	2995	-25	5	-0.83	158467205	52656	14.28	3020	3055	2985	3925	2115	3020	3009.48	13.86	-10430	3173	3096	2943	2866	2713	3135	2905	785	905	1000	2170	5	1	78473817	2350	-6.10	1.26	12	0.07	-491.00	2372.00	9780	20221021	-69.38	2790	20231024	7.35	9050	-66.91	20230206	2790	7.35	20231024	9660	-69.00	20221216	2790	7.35	20231024	0.21	N	011000	1000	784 억	10877556	N	N	0	N	N
41	20231025	090243	57	100.00	KOSPI		의약품	N	N	N	N	N	3030	10	2	0.33	18645020	6172	1.67	3020	3035	3015	3925	2115	3020	3020.90	13.86	2821	3173	3096	2943	2866	2713	3135	2905	785	905	1000	2170	5	1	78473817	2378	-6.17	1.28	12	0.01	-491.00	2372.00	9780	20221021	-69.02	2790	20231024	8.60	9050	-66.52	20230206	2790	8.60	20231024	9660	-68.63	20221216	2790	8.60	20231024	0.21	N	011000	1000	784 억	10877556	N	N	0	N	N
42	20231024	160239	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	3020	50	2	1.68	1059076120	364770	206.72	2930	3020	2790	3860	2080	2970	2903.25	13.78	54616	3106	3037	2986	2917	2866	3072	2952	785	890	1000	2130	5	1	78473817	2370	-6.15	1.27	12	0.46	-491.00	2372.00	9960	20221020	-69.68	2790	20231024	8.24	9050	-66.63	20230206	2790	8.24	20231024	9730	-68.96	20221024	2790	8.24	20231024	0.22	N	011000	1000	784 억	10815474	N	N	0	N	N
43	20231024	150243	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2990	20	2	0.67	1004750260	346717	196.49	2930	3010	2790	3860	2080	2970	2897.88	13.78	52259	3106	3037	2986	2917	2866	3072	2952	785	890	1000	2130	5	1	78473817	2346	-6.09	1.26	12	0.44	-491.00	2372.00	9960	20221020	-69.98	2790	20231024	7.17	9050	-66.96	20230206	2790	7.17	20231024	9730	-69.27	20221024	2790	7.17	20231024	0.22	N	011000	1000	784 억	10815474	N	N	0	N	N
44	20231024	140239	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2965	-5	5	-0.17	856938220	297196	168.43	2930	3010	2790	3860	2080	2970	2883.39	13.78	30489	3106	3037	2986	2917	2866	3072	2952	785	890	1000	2130	5	1	78473817	2327	-6.04	1.25	12	0.38	-491.00	2372.00	9960	20221020	-70.23	2790	20231024	6.27	9050	-67.24	20230206	2790	6.27	20231024	9730	-69.53	20221024	2790	6.27	20231024	0.22	N	011000	1000	784 억	10815474	N	N	0	N	N
45	20231024	130242	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2925	-45	5	-1.52	792791715	275416	156.08	2930	3010	2790	3860	2080	2970	2878.50	13.78	19667	3106	3037	2986	2917	2866	3072	2952	785	890	1000	2130	5	1	78473817	2295	-5.96	1.23	12	0.35	-491.00	2372.00	9960	20221020	-70.63	2790	20231024	4.84	9050	-67.68	20230206	2790	4.84	20231024	9730	-69.94	20221024	2790	4.84	20231024	0.22	N	011000	1000	784 억	10815474	N	N	0	N	N
46	20231024	120241	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2910	-60	5	-2.02	752902185	261783	148.36	2930	3010	2790	3860	2080	2970	2876.03	13.78	18376	3106	3037	2986	2917	2866	3072	2952	785	890	1000	2130	5	1	78473817	2284	-5.93	1.23	12	0.33	-491.00	2372.00	9960	20221020	-70.78	2790	20231024	4.30	9050	-67.85	20230206	2790	4.30	20231024	9730	-70.09	20221024	2790	4.30	20231024	0.22	N	011000	1000	784 억	10815474	N	N	0	N	N
47	20231024	110241	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2855	-115	5	-3.87	695977920	242137	137.22	2930	3010	2790	3860	2080	2970	2874.28	13.78	19377	3106	3037	2986	2917	2866	3072	2952	785	890	1000	2130	5	1	78473817	2240	-5.81	1.20	12	0.31	-491.00	2372.00	9960	20221020	-71.34	2790	20231024	2.33	9050	-68.45	20230206	2790	2.33	20231024	9730	-70.66	20221024	2790	2.33	20231024	0.22	N	011000	1000	784 억	10815474	N	N	0	N	N
48	20231024	100241	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2840	-130	5	-4.38	545502245	189193	107.22	2930	3010	2790	3860	2080	2970	2883.27	13.78	32920	3106	3037	2986	2917	2866	3072	2952	785	890	1000	2130	5	1	78473817	2229	-5.78	1.20	12	0.24	-491.00	2372.00	9960	20221020	-71.49	2790	20231024	1.79	9050	-68.62	20230206	2790	1.79	20231024	9730	-70.81	20221024	2790	1.79	20231024	0.22	N	011000	1000	784 억	10815474	N	N	0	N	N
49	20231024	090241	57	100.00	KOSPI		의약품	N	N	N	N	N	2950	-20	5	-0.67	32962200	11223	6.36	2930	2975	2920	3860	2080	2970	2936.79	13.78	3905	3106	3037	2986	2917	2866	3072	2952	785	890	1000	2130	5	1	78473817	2315	-6.01	1.24	12	0.01	-491.00	2372.00	9960	20221020	-70.38	2840	20231019	3.87	9050	-67.40	20230206	2840	3.87	20231019	9730	-69.68	20221024	2840	3.87	20231019	0.22	N	011000	1000	784 억	10815474	N	N	0	N	N
50	20231023	160238	57	100.00	KOSPI		의약품	N	N	N	N	N	2970	20	2	0.68	517318425	172959	47.38	2950	3055	2935	3835	2065	2950	2991.01	13.76	15336	3083	3016	2933	2866	2783	3050	2900	785	885	1000	2120	5	1	78473817	2331	-6.05	1.25	12	0.22	-491.00	2372.00	10300	20221019	-71.17	2840	20231019	4.58	9050	-67.18	20230206	2840	4.58	20231019	9730	-69.48	20221024	2840	4.58	20231019	0.22	N	011000	1000	784 억	10799460	N	N	0	N	N
51	20231023	150237	57	100.00	KOSPI		의약품	N	N	N	N	N	2985	35	2	1.19	491290460	164223	44.99	2950	3055	2935	3835	2065	2950	2991.61	13.76	14534	3083	3016	2933	2866	2783	3050	2900	785	885	1000	2120	5	1	78473817	2342	-6.08	1.26	12	0.21	-491.00	2372.00	10300	20221019	-71.02	2840	20231019	5.11	9050	-67.02	20230206	2840	5.11	20231019	9730	-69.32	20221024	2840	5.11	20231019	0.22	N	011000	1000	784 억	10799460	N	N	0	N	N
52	20231023	140239	57	100.00	KOSPI		의약품	N	N	N	N	N	2990	40	2	1.36	434806925	145239	39.79	2950	3055	2935	3835	2065	2950	2993.73	13.76	13022	3083	3016	2933	2866	2783	3050	2900	785	885	1000	2120	5	1	78473817	2346	-6.09	1.26	12	0.19	-491.00	2372.00	10300	20221019	-70.97	2840	20231019	5.28	9050	-66.96	20230206	2840	5.28	20231019	9730	-69.27	20221024	2840	5.28	20231019	0.22	N	011000	1000	784 억	10799460	N	N	0	N	N
53	20231023	130239	57	100.00	KOSPI		의약품	N	N	N	N	N	3000	50	2	1.69	370666410	123844	33.93	2950	3055	2935	3835	2065	2950	2993.01	13.76	18157	3083	3016	2933	2866	2783	3050	2900	785	885	1000	2120	5	1	78473817	2354	-6.11	1.26	12	0.16	-491.00	2372.00	10300	20221019	-70.87	2840	20231019	5.63	9050	-66.85	20230206	2840	5.63	20231019	9730	-69.17	20221024	2840	5.63	20231019	0.22	N	011000	1000	784 억	10799460	N	N	0	N	N
54	20231023	120237	57	100.00	KOSPI		의약품	N	N	N	N	N	3010	60	2	2.03	307616115	102823	28.17	2950	3055	2935	3835	2065	2950	2991.71	13.76	14797	3083	3016	2933	2866	2783	3050	2900	785	885	1000	2120	5	1	78473817	2362	-6.13	1.27	12	0.13	-491.00	2372.00	10300	20221019	-70.78	2840	20231019	5.99	9050	-66.74	20230206	2840	5.99	20231019	9730	-69.06	20221024	2840	5.99	20231019	0.22	N	011000	1000	784 억	10799460	N	N	0	N	N
55	20231023	110239	57	100.00	KOSPI		의약품	N	N	N	N	N	3025	75	2	2.54	276894090	92617	25.37	2950	3055	2935	3835	2065	2950	2989.67	13.76	12914	3083	3016	2933	2866	2783	3050	2900	785	885	1000	2120	5	1	78473817	2374	-6.16	1.28	12	0.12	-491.00	2372.00	10300	20221019	-70.63	2840	20231019	6.51	9050	-66.57	20230206	2840	6.51	20231019	9730	-68.91	20221024	2840	6.51	20231019	0.22	N	011000	1000	784 억	10799460	N	N	0	N	N
56	20231023	100236	57	100.00	KOSPI		의약품	N	N	N	N	N	2985	35	2	1.19	139013305	46896	12.85	2950	2995	2935	3835	2065	2950	2964.29	13.76	468	3083	3016	2933	2866	2783	3050	2900	785	885	1000	2120	5	1	78473817	2342	-6.08	1.26	12	0.06	-491.00	2372.00	10300	20221019	-71.02	2840	20231019	5.11	9050	-67.02	20230206	2840	5.11	20231019	9730	-69.32	20221024	2840	5.11	20231019	0.22	N	011000	1000	784 억	10799460	N	N	0	N	N
57	20231023	090240	57	100.00	KOSPI		의약품	N	N	N	N	N	2955	5	2	0.17	18731150	6352	1.74	2950	2960	2940	3835	2065	2950	2948.86	13.76	-92	3083	3016	2933	2866	2783	3050	2900	785	885	1000	2120	5	1	78473817	2319	-6.02	1.25	12	0.01	-491.00	2372.00	10300	20221019	-71.31	2840	20231019	4.05	9050	-67.35	20230206	2840	4.05	20231019	9730	-69.63	20221024	2840	4.05	20231019	0.22	N	011000	1000	784 억	10799460	N	N	0	N	N
58	20231020	160238	57	100.00	KOSPI		의약품	N	N	N	N	N	2950	10	2	0.34	1056289405	361507	49.91	2940	3000	2850	3820	2060	2940	2921.89	13.77	-167	3206	3072	2956	2822	2706	3015	2765	785	880	1000	2110	5	1	78473817	2315	-6.01	1.24	12	0.46	-491.00	2372.00	10350	20221018	-71.50	2840	20231019	3.87	9050	-67.40	20230206	2840	3.87	20231019	9960	-70.38	20221020	2840	3.87	20231019	0.22	N	011000	1000	784 억	10809238	N	N	15	N	N
59	20231020	150238	57	100.00	KOSPI		의약품	N	N	N	N	N	2965	25	2	0.85	1021388190	349696	48.28	2940	3000	2850	3820	2060	2940	2920.79	13.77	-1334	3206	3072	2956	2822	2706	3015	2765	785	880	1000	2110	5	1	78473817	2327	-6.04	1.25	12	0.45	-491.00	2372.00	10350	20221018	-71.35	2840	20231019	4.40	9050	-67.24	20230206	2840	4.40	20231019	9960	-70.23	20221020	2840	4.40	20231019	0.22	N	011000	1000	784 억	10809238	N	N	15	N	N
60	20231020	140239	57	100.00	KOSPI		의약품	N	N	N	N	N	2980	40	2	1.36	906150425	310934	42.93	2940	3000	2850	3820	2060	2940	2914.29	13.77	12153	3206	3072	2956	2822	2706	3015	2765	785	880	1000	2110	5	1	78473817	2339	-6.07	1.26	12	0.40	-491.00	2372.00	10350	20221018	-71.21	2840	20231019	4.93	9050	-67.07	20230206	2840	4.93	20231019	9960	-70.08	20221020	2840	4.93	20231019	0.22	N	011000	1000	784 억	10809238	N	N	15	N	N
61	20231020	130232	57	100.00	KOSPI		의약품	N	N	N	N	N	2985	45	2	1.53	817765460	281183	38.82	2940	3000	2850	3820	2060	2940	2908.30	13.77	5591	3206	3072	2956	2822	2706	3015	2765	785	880	1000	2110	5	1	78473817	2342	-6.08	1.26	12	0.36	-491.00	2372.00	10350	20221018	-71.16	2840	20231019	5.11	9050	-67.02	20230206	2840	5.11	20231019	9960	-70.03	20221020	2840	5.11	20231019	0.22	N	011000	1000	784 억	10809238	N	N	15	N	N
62	20231020	120236	57	100.00	KOSPI		의약품	N	N	N	N	N	2925	-15	5	-0.51	583670775	202264	27.93	2940	2960	2850	3820	2060	2940	2885.69	13.77	26017	3206	3072	2956	2822	2706	3015	2765	785	880	1000	2110	5	1	78473817	2295	-5.96	1.23	12	0.26	-491.00	2372.00	10350	20221018	-71.74	2840	20231019	2.99	9050	-67.68	20230206	2840	2.99	20231019	9960	-70.63	20221020	2840	2.99	20231019	0.22	N	011000	1000	784 억	10809238	N	N	15	N	N
63	20231020	110238	57	100.00	KOSPI		의약품	N	N	N	N	N	2885	-55	5	-1.87	437696145	151863	20.97	2940	2960	2850	3820	2060	2940	2882.18	13.77	18503	3206	3072	2956	2822	2706	3015	2765	785	880	1000	2110	5	1	78473817	2264	-5.88	1.22	12	0.19	-491.00	2372.00	10350	20221018	-72.13	2840	20231019	1.58	9050	-68.12	20230206	2840	1.58	20231019	9960	-71.03	20221020	2840	1.58	20231019	0.22	N	011000	1000	784 억	10809238	N	N	15	N	N
64	20231020	100237	57	100.00	KOSPI		의약품	N	N	N	N	N	2875	-65	5	-2.21	349628005	121277	16.74	2940	2960	2850	3820	2060	2940	2882.89	13.77	23066	3206	3072	2956	2822	2706	3015	2765	785	880	1000	2110	5	1	78473817	2256	-5.86	1.21	12	0.15	-491.00	2372.00	10350	20221018	-72.22	2840	20231019	1.23	9050	-68.23	20230206	2840	1.23	20231019	9960	-71.13	20221020	2840	1.23	20231019	0.22	N	011000	1000	784 억	10809238	N	N	15	N	N
65	20231020	090238	57	100.00	KOSPI		의약품	N	N	N	N	N	2945	5	2	0.17	35185545	11952	1.65	2940	2960	2940	3820	2060	2940	2943.90	13.77	3170	3206	3072	2956	2822	2706	3015	2765	785	880	1000	2110	5	1	78473817	2311	-6.00	1.24	12	0.02	-491.00	2372.00	10350	20221018	-71.55	2840	20231019	3.70	9050	-67.46	20230206	2840	3.70	20231019	9960	-70.43	20221020	2840	3.70	20231019	0.22	N	011000	1000	784 억	10809238	N	N	15	N	N
66	20231019	160236	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2940	-180	5	-5.77	2127970245	723586	384.70	3090	3090	2840	4055	2185	3120	2940.86	14.11	-280496	3276	3197	3146	3067	3016	3172	3042	785	935	1000	2240	5	1	78473817	2307	-5.99	1.24	12	0.92	-491.00	2372.00	10350	20221018	-71.59	2840	20231019	3.52	9050	-67.51	20230206	2840	3.52	20231019	10300	-71.46	20221019	2840	3.52	20231019	0.22	N	011000	1000	784 억	11070211	N	N	15	N	N
67	20231019	150236	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2940	-180	5	-5.77	2030231290	690247	366.98	3090	3090	2840	4055	2185	3120	2941.31	14.11	-271728	3276	3197	3146	3067	3016	3172	3042	785	935	1000	2240	5	1	78473817	2307	-5.99	1.24	12	0.88	-491.00	2372.00	10350	20221018	-71.59	2840	20231019	3.52	9050	-67.51	20230206	2840	3.52	20231019	10300	-71.46	20221019	2840	3.52	20231019	0.22	N	011000	1000	784 억	11070211	N	N	0	N	N
68	20231019	140236	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2910	-210	5	-6.73	1909190650	648848	344.97	3090	3090	2840	4055	2185	3120	2942.43	14.11	-266605	3276	3197	3146	3067	3016	3172	3042	785	935	1000	2240	5	1	78473817	2284	-5.93	1.23	12	0.83	-491.00	2372.00	10350	20221018	-71.88	2840	20231019	2.46	9050	-67.85	20230206	2840	2.46	20231019	10300	-71.75	20221019	2840	2.46	20231019	0.22	N	011000	1000	784 억	11070211	N	N	0	N	N
69	20231019	130235	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2925	-195	5	-6.25	1813029640	615876	327.44	3090	3090	2840	4055	2185	3120	2943.82	14.11	-251192	3276	3197	3146	3067	3016	3172	3042	785	935	1000	2240	5	1	78473817	2295	-5.96	1.23	12	0.78	-491.00	2372.00	10350	20221018	-71.74	2840	20231019	2.99	9050	-67.68	20230206	2840	2.99	20231019	10300	-71.60	20221019	2840	2.99	20231019	0.22	N	011000	1000	784 억	11070211	N	N	0	N	N
70	20231019	120235	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2885	-235	5	-7.53	1738430825	590220	313.80	3090	3090	2840	4055	2185	3120	2945.39	14.11	-244694	3276	3197	3146	3067	3016	3172	3042	785	935	1000	2240	5	1	78473817	2264	-5.88	1.22	12	0.75	-491.00	2372.00	10350	20221018	-72.13	2840	20231019	1.58	9050	-68.12	20230206	2840	1.58	20231019	10300	-71.99	20221019	2840	1.58	20231019	0.22	N	011000	1000	784 억	11070211	N	N	0	N	N
71	20231019	110236	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2970	-150	5	-4.81	934239385	312923	166.37	3090	3090	2925	4055	2185	3120	2985.52	14.11	-101796	3276	3197	3146	3067	3016	3172	3042	785	935	1000	2240	5	1	78473817	2331	-6.05	1.25	12	0.40	-491.00	2372.00	10350	20221018	-71.30	2925	20231019	1.54	9050	-67.18	20230206	2925	1.54	20231019	10300	-71.17	20221019	2925	1.54	20231019	0.22	N	011000	1000	784 억	11070211	N	N	0	N	N
72	20231019	100234	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	3040	-80	5	-2.56	362541050	120563	64.10	3090	3090	2960	4055	2185	3120	3007.05	14.11	-35190	3276	3197	3146	3067	3016	3172	3042	785	935	1000	2240	5	1	78473817	2386	-6.19	1.28	12	0.15	-491.00	2372.00	10350	20221018	-70.63	2960	20231019	2.70	9050	-66.41	20230206	2960	2.70	20231019	10300	-70.49	20221019	2960	2.70	20231019	0.22	N	011000	1000	784 억	11070211	N	N	0	N	N
73	20231019	090237	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	3080	-40	5	-1.28	10948810	3580	1.90	3090	3090	3050	4055	2185	3120	3058.00	14.11	-863	3276	3197	3146	3067	3016	3172	3042	785	935	1000	2240	5	1	78473817	2417	-6.27	1.30	12	0.00	-491.00	2372.00	10350	20221018	-70.24	3050	20231019	0.98	9050	-65.97	20230206	3050	0.98	20231019	10300	-70.10	20221019	3050	0.98	20231019	0.22	N	011000	1000	784 억	11070211	N	N	0	N	N
74	20231018	160236	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	3120	-80	5	-2.50	585381210	186473	126.99	3200	3225	3095	4160	2240	3200	3139.23	14.10	6775	3290	3245	3195	3150	3100	3267	3172	785	960	1000	2300	5	1	78473817	2448	-6.35	1.32	12	0.24	-491.00	2372.00	10550	20221014	-70.43	3095	20231018	0.81	9050	-65.52	20230206	3095	0.81	20231018	10350	-69.86	20221018	3095	0.81	20231018	0.22	N	011000	1000	784 억	11064054	N	N	78	N	N
75	20231018	150234	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	3100	-100	5	-3.12	569464850	181360	123.51	3200	3225	3095	4160	2240	3200	3139.97	14.10	9239	3290	3245	3195	3150	3100	3267	3172	785	960	1000	2300	5	1	78473817	2433	-6.31	1.31	12	0.23	-491.00	2372.00	10550	20221014	-70.62	3095	20231018	0.16	9050	-65.75	20230206	3095	0.16	20231018	10350	-70.05	20221018	3095	0.16	20231018	0.22	N	011000	1000	784 억	11064054	N	N	78	N	N
76	20231018	140233	57	100.00	KOSPI		의약품	N	N	N	N	N	3125	-75	5	-2.34	359537185	113715	77.44	3200	3225	3115	4160	2240	3200	3161.74	14.10	-16323	3290	3245	3195	3150	3100	3267	3172	785	960	1000	2300	5	1	78473817	2452	-6.36	1.32	12	0.14	-491.00	2372.00	10550	20221014	-70.38	3100	20231016	0.81	9050	-65.47	20230206	3100	0.81	20231016	10350	-69.81	20221018	3100	0.81	20231016	0.22	N	011000	1000	784 억	11064054	N	N	78	N	N
77	20231018	130231	57	100.00	KOSPI		의약품	N	N	N	N	N	3135	-65	5	-2.03	324721400	102563	69.85	3200	3225	3120	4160	2240	3200	3166.07	14.10	-15448	3290	3245	3195	3150	3100	3267	3172	785	960	1000	2300	5	1	78473817	2460	-6.38	1.32	12	0.13	-491.00	2372.00	10550	20221014	-70.28	3100	20231016	1.13	9050	-65.36	20230206	3100	1.13	20231016	10350	-69.71	20221018	3100	1.13	20231016	0.22	N	011000	1000	784 억	11064054	N	N	78	N	N
78	20231018	120235	57	100.00	KOSPI		의약품	N	N	N	N	N	3155	-45	5	-1.41	233126345	73392	49.98	3200	3225	3150	4160	2240	3200	3176.45	14.10	-2731	3290	3245	3195	3150	3100	3267	3172	785	960	1000	2300	5	1	78473817	2476	-6.43	1.33	12	0.09	-491.00	2372.00	10550	20221014	-70.09	3100	20231016	1.77	9050	-65.14	20230206	3100	1.77	20231016	10350	-69.52	20221018	3100	1.77	20231016	0.22	N	011000	1000	784 억	11064054	N	N	78	N	N
79	20231018	110235	57	100.00	KOSPI		의약품	N	N	N	N	N	3150	-50	5	-1.56	208075945	65457	44.58	3200	3225	3150	4160	2240	3200	3178.82	14.10	561	3290	3245	3195	3150	3100	3267	3172	785	960	1000	2300	5	1	78473817	2472	-6.42	1.33	12	0.08	-491.00	2372.00	10550	20221014	-70.14	3100	20231016	1.61	9050	-65.19	20230206	3100	1.61	20231016	10350	-69.57	20221018	3100	1.61	20231016	0.22	N	011000	1000	784 억	11064054	N	N	78	N	N
80	20231018	100234	57	100.00	KOSPI		의약품	N	N	N	N	N	3180	-20	5	-0.62	102197645	31973	21.77	3200	3225	3175	4160	2240	3200	3196.37	14.10	-2146	3290	3245	3195	3150	3100	3267	3172	785	960	1000	2300	5	1	78473817	2495	-6.48	1.34	12	0.04	-491.00	2372.00	10550	20221014	-69.86	3100	20231016	2.58	9050	-64.86	20230206	3100	2.58	20231016	10350	-69.28	20221018	3100	2.58	20231016	0.22	N	011000	1000	784 억	11064054	N	N	78	N	N
81	20231018	090233	57	100.00	KOSPI		의약품	N	N	N	N	N	3215	15	2	0.47	2243215	701	0.48	3200	3215	3200	4160	2240	3200	3200.02	14.10	-84	3290	3245	3195	3150	3100	3267	3172	785	960	1000	2300	5	1	78473817	2523	-6.55	1.36	12	0.00	-491.00	2372.00	10550	20221014	-69.53	3100	20231016	3.71	9050	-64.48	20230206	3100	3.71	20231016	10350	-68.94	20221018	3100	3.71	20231016	0.22	N	011000	1000	784 억	11064054	N	N	78	N	N
82	20231017	160236	57	100.00	KOSPI		의약품	N	N	N	N	N	3200	55	2	1.75	470314320	146762	57.82	3145	3240	3145	4085	2205	3145	3204.61	14.04	41048	3335	3240	3170	3075	3005	3205	3040	785	940	1000	2260	5	1	78473817	2511	-6.52	1.35	12	0.19	-491.00	2372.00	10550	20221014	-69.67	3100	20231016	3.23	9050	-64.64	20230206	3100	3.23	20231016	10350	-69.08	20221018	3100	3.23	20231016	0.22	N	011000	1000	784 억	11020471	N	N	78	N	N
83	20231017	150234	57	100.00	KOSPI		의약품	N	N	N	N	N	3195	50	2	1.59	446569090	139335	54.90	3145	3240	3145	4085	2205	3145	3205.00	14.04	40386	3335	3240	3170	3075	3005	3205	3040	785	940	1000	2260	5	1	78473817	2507	-6.51	1.35	12	0.18	-491.00	2372.00	10550	20221014	-69.72	3100	20231016	3.06	9050	-64.70	20230206	3100	3.06	20231016	10350	-69.13	20221018	3100	3.06	20231016	0.22	N	011000	1000	784 억	11020471	N	N	163	N	N
84	20231017	140234	57	100.00	KOSPI		의약품	N	N	N	N	N	3170	25	2	0.79	423698800	132144	52.06	3145	3240	3145	4085	2205	3145	3206.34	14.04	40060	3335	3240	3170	3075	3005	3205	3040	785	940	1000	2260	5	1	78473817	2488	-6.46	1.34	12	0.17	-491.00	2372.00	10550	20221014	-69.95	3100	20231016	2.26	9050	-64.97	20230206	3100	2.26	20231016	10350	-69.37	20221018	3100	2.26	20231016	0.22	N	011000	1000	784 억	11020471	N	N	163	N	N
85	20231017	130233	57	100.00	KOSPI		의약품	N	N	N	N	N	3205	60	2	1.91	379262490	118188	46.56	3145	3240	3145	4085	2205	3145	3208.98	14.04	41977	3335	3240	3170	3075	3005	3205	3040	785	940	1000	2260	5	1	78473817	2515	-6.53	1.35	12	0.15	-491.00	2372.00	10550	20221014	-69.62	3100	20231016	3.39	9050	-64.59	20230206	3100	3.39	20231016	10350	-69.03	20221018	3100	3.39	20231016	0.22	N	011000	1000	784 억	11020471	N	N	163	N	N
86	20231017	120234	57	100.00	KOSPI		의약품	N	N	N	N	N	3225	80	2	2.54	319350780	99542	39.22	3145	3240	3145	4085	2205	3145	3208.20	14.04	46266	3335	3240	3170	3075	3005	3205	3040	785	940	1000	2260	5	1	78473817	2531	-6.57	1.36	12	0.13	-491.00	2372.00	10550	20221014	-69.43	3100	20231016	4.03	9050	-64.36	20230206	3100	4.03	20231016	10350	-68.84	20221018	3100	4.03	20231016	0.22	N	011000	1000	784 억	11020471	N	N	163	N	N
87	20231017	110232	57	100.00	KOSPI		의약품	N	N	N	N	N	3210	65	2	2.07	276263725	86150	33.94	3145	3240	3145	4085	2205	3145	3206.78	14.04	39339	3335	3240	3170	3075	3005	3205	3040	785	940	1000	2260	5	1	78473817	2519	-6.54	1.35	12	0.11	-491.00	2372.00	10550	20221014	-69.57	3100	20231016	3.55	9050	-64.53	20230206	3100	3.55	20231016	10350	-68.99	20221018	3100	3.55	20231016	0.22	N	011000	1000	784 억	11020471	N	N	163	N	N
88	20231017	100231	57	100.00	KOSPI		의약품	N	N	N	N	N	3240	95	2	3.02	176521550	55088	21.70	3145	3240	3145	4085	2205	3145	3204.36	14.04	22942	3335	3240	3170	3075	3005	3205	3040	785	940	1000	2260	5	1	78473817	2543	-6.60	1.37	12	0.07	-491.00	2372.00	10550	20221014	-69.29	3100	20231016	4.52	9050	-64.20	20230206	3100	4.52	20231016	10350	-68.70	20221018	3100	4.52	20231016	0.22	N	011000	1000	784 억	11020471	N	N	163	N	N
89	20231017	090233	57	100.00	KOSPI		의약품	N	N	N	N	N	3155	10	2	0.32	7802475	2466	0.97	3145	3185	3145	4085	2205	3145	3164.02	14.04	701	3335	3240	3170	3075	3005	3205	3040	785	940	1000	2260	5	1	78473817	2476	-6.43	1.33	12	0.00	-491.00	2372.00	10550	20221014	-70.09	3100	20231016	1.77	9050	-65.14	20230206	3100	1.77	20231016	10350	-69.52	20221018	3100	1.77	20231016	0.22	N	011000	1000	784 억	11020471	N	N	163	N	N
90	20231016	160232	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	3145	-145	5	-4.41	803423720	253537	173.07	3250	3265	3100	4275	2305	3290	3168.90	14.14	-73326	3413	3351	3308	3246	3203	3330	3225	785	985	1000	2360	5	1	78473817	2468	-6.41	1.33	12	0.32	-491.00	2372.00	10550	20221014	-70.19	3100	20231016	1.45	9050	-65.25	20230206	3100	1.45	20231016	10350	-69.61	20221018	3100	1.45	20231016	0.22	N	011000	1000	784 억	11093407	N	N	163	N	N
91	20231016	150232	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	3135	-155	5	-4.71	685272605	215709	147.25	3250	3265	3120	4275	2305	3290	3176.84	14.14	-71903	3413	3351	3308	3246	3203	3330	3225	785	985	1000	2360	5	1	78473817	2460	-6.38	1.32	12	0.27	-491.00	2372.00	10550	20221014	-70.28	3120	20231016	0.48	9050	-65.36	20230206	3120	0.48	20231016	10350	-69.71	20221018	3120	0.48	20231016	0.22	N	011000	1000	784 억	11093407	N	N	64	N	N
92	20231016	140232	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	3130	-160	5	-4.86	597149000	187637	128.09	3250	3265	3120	4275	2305	3290	3182.47	14.14	-64261	3413	3351	3308	3246	3203	3330	3225	785	985	1000	2360	5	1	78473817	2456	-6.37	1.32	12	0.24	-491.00	2372.00	10550	20221014	-70.33	3120	20231016	0.32	9050	-65.41	20230206	3120	0.32	20231016	10350	-69.76	20221018	3120	0.32	20231016	0.22	N	011000	1000	784 억	11093407	N	N	64	N	N
93	20231016	130231	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	3130	-160	5	-4.86	551611430	173093	118.16	3250	3265	3120	4275	2305	3290	3186.79	14.14	-59181	3413	3351	3308	3246	3203	3330	3225	785	985	1000	2360	5	1	78473817	2456	-6.37	1.32	12	0.22	-491.00	2372.00	10550	20221014	-70.33	3120	20231016	0.32	9050	-65.41	20230206	3120	0.32	20231016	10350	-69.76	20221018	3120	0.32	20231016	0.22	N	011000	1000	784 억	11093407	N	N	64	N	N
94	20231016	120233	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	3160	-130	5	-3.95	410469200	128184	87.50	3250	3265	3160	4275	2305	3290	3202.19	14.14	-38303	3413	3351	3308	3246	3203	3330	3225	785	985	1000	2360	5	1	78473817	2480	-6.44	1.33	12	0.16	-491.00	2372.00	10550	20221014	-70.05	3160	20231016	0.00	9050	-65.08	20230206	3160	0.00	20231016	10350	-69.47	20221018	3160	0.00	20231016	0.22	N	011000	1000	784 억	11093407	N	N	64	N	N
95	20231016	110232	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	3190	-100	5	-3.04	313252200	97592	66.62	3250	3265	3180	4275	2305	3290	3209.81	14.14	-27425	3413	3351	3308	3246	3203	3330	3225	785	985	1000	2360	5	1	78473817	2503	-6.50	1.34	12	0.12	-491.00	2372.00	10550	20221014	-69.76	3180	20231016	0.31	9050	-64.75	20230206	3180	0.31	20231016	10350	-69.18	20221018	3180	0.31	20231016	0.22	N	011000	1000	784 억	11093407	N	N	64	N	N
96	20231016	100229	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	3205	-85	5	-2.58	187965845	58375	39.85	3250	3265	3195	4275	2305	3290	3219.97	14.14	-11419	3413	3351	3308	3246	3203	3330	3225	785	985	1000	2360	5	1	78473817	2515	-6.53	1.35	12	0.07	-491.00	2372.00	10550	20221014	-69.62	3195	20231016	0.31	9050	-64.59	20230206	3195	0.31	20231016	10350	-69.03	20221018	3195	0.31	20231016	0.22	N	011000	1000	784 억	11093407	N	N	64	N	N
97	20231016	090231	57	100.00	KOSPI		의약품	N	N	N	N	N	3265	-25	5	-0.76	25251655	7768	5.30	3250	3265	3250	4275	2305	3290	3250.73	14.14	592	3413	3351	3308	3246	3203	3330	3225	785	985	1000	2360	5	1	78473817	2562	-6.65	1.38	12	0.01	-491.00	2372.00	10550	20221014	-69.05	3210	20231010	1.71	9050	-63.92	20230206	3210	1.71	20231010	10350	-68.45	20221018	3210	1.71	20231010	0.22	N	011000	1000	784 억	11093407	N	N	64	N	N
98	20231012	160233	57	100.00	KOSPI		의약품	N	N	N	N	N	3365	40	2	1.20	397951760	117536	38.98	3430	3430	3340	4320	2330	3325	3385.79	14.15	20136	3501	3412	3356	3267	3211	3385	3240	785	995	1000	2390	5	1	78473817	2641	-6.85	1.42	12	0.15	-491.00	2372.00	10550	20221014	-68.10	3210	20231010	4.83	9050	-62.82	20230206	3210	4.83	20231010	10550	-68.10	20221014	3210	4.83	20231010	0.24	N	011000	1000	784 억	11107211	N	N	49	N	N
99	20231012	150232	57	100.00	KOSPI		의약품	N	N	N	N	N	3370	45	2	1.35	361321855	106652	35.37	3430	3430	3340	4320	2330	3325	3387.86	14.15	16687	3501	3412	3356	3267	3211	3385	3240	785	995	1000	2390	5	1	78473817	2645	-6.86	1.42	12	0.14	-491.00	2372.00	10550	20221014	-68.06	3210	20231010	4.98	9050	-62.76	20230206	3210	4.98	20231010	10550	-68.06	20221014	3210	4.98	20231010	0.24	N	011000	1000	784 억	11107211	N	N	63	N	N
100	20231012	140231	57	100.00	KOSPI		의약품	N	N	N	N	N	3380	55	2	1.65	320380905	94501	31.34	3430	3430	3340	4320	2330	3325	3390.24	14.15	18912	3501	3412	3356	3267	3211	3385	3240	785	995	1000	2390	5	1	78473817	2652	-6.88	1.42	12	0.12	-491.00	2372.00	10550	20221014	-67.96	3210	20231010	5.30	9050	-62.65	20230206	3210	5.30	20231010	10550	-67.96	20221014	3210	5.30	20231010	0.24	N	011000	1000	784 억	11107211	N	N	63	N	N
101	20231012	130231	57	100.00	KOSPI		의약품	N	N	N	N	N	3385	60	2	1.80	280842250	82789	27.46	3430	3430	3340	4320	2330	3325	3392.27	14.15	18693	3501	3412	3356	3267	3211	3385	3240	785	995	1000	2390	5	1	78473817	2656	-6.89	1.43	12	0.11	-491.00	2372.00	10550	20221014	-67.91	3210	20231010	5.45	9050	-62.60	20230206	3210	5.45	20231010	10550	-67.91	20221014	3210	5.45	20231010	0.24	N	011000	1000	784 억	11107211	N	N	63	N	N
102	20231012	120235	57	100.00	KOSPI		의약품	N	N	N	N	N	3385	60	2	1.80	263029950	77522	25.71	3430	3430	3340	4320	2330	3325	3392.97	14.15	17186	3501	3412	3356	3267	3211	3385	3240	785	995	1000	2390	5	1	78473817	2656	-6.89	1.43	12	0.10	-491.00	2372.00	10550	20221014	-67.91	3210	20231010	5.45	9050	-62.60	20230206	3210	5.45	20231010	10550	-67.91	20221014	3210	5.45	20231010	0.24	N	011000	1000	784 억	11107211	N	N	63	N	N
103	20231012	110234	57	100.00	KOSPI		의약품	N	N	N	N	N	3410	85	2	2.56	234219705	69034	22.90	3430	3430	3340	4320	2330	3325	3392.82	14.15	17411	3501	3412	3356	3267	3211	3385	3240	785	995	1000	2390	5	1	78473817	2676	-6.95	1.44	12	0.09	-491.00	2372.00	10550	20221014	-67.68	3210	20231010	6.23	9050	-62.32	20230206	3210	6.23	20231010	10550	-67.68	20221014	3210	6.23	20231010	0.24	N	011000	1000	784 억	11107211	N	N	63	N	N
104	20231012	100233	57	100.00	KOSPI		의약품	N	N	N	N	N	3390	65	2	1.95	140230550	41409	13.73	3430	3430	3340	4320	2330	3325	3386.48	14.15	2865	3501	3412	3356	3267	3211	3385	3240	785	995	1000	2390	5	1	78473817	2660	-6.90	1.43	12	0.05	-491.00	2372.00	10550	20221014	-67.87	3210	20231010	5.61	9050	-62.54	20230206	3210	5.61	20231010	10550	-67.87	20221014	3210	5.61	20231010	0.24	N	011000	1000	784 억	11107211	N	N	63	N	N
105	20231012	090235	57	100.00	KOSPI		의약품	N	N	N	N	N	3390	65	2	1.95	41291745	12161	4.03	3430	3430	3340	4320	2330	3325	3395.42	14.15	-1568	3501	3412	3356	3267	3211	3385	3240	785	995	1000	2390	5	1	78473817	2660	-6.90	1.43	12	0.02	-491.00	2372.00	10550	20221014	-67.87	3210	20231010	5.61	9050	-62.54	20230206	3210	5.61	20231010	10550	-67.87	20221014	3210	5.61	20231010	0.24	N	011000	1000	784 억	11107211	N	N	63	N	N
106	20231011	160233	57	100.00	KOSPI		의약품	N	N	N	N	N	3325	115	2	3.58	1016067215	300524	91.71	3355	3445	3300	4170	2250	3210	3381.00	14.04	93327	3590	3400	3305	3115	3020	3352	3067	785	960	1000	2310	5	1	78473817	2609	-6.77	1.40	12	0.38	-491.00	2372.00	10550	20221014	-68.48	3210	20231010	3.58	9050	-63.26	20230206	3210	3.58	20231010	10550	-68.48	20221014	3210	3.58	20231010	0.24	N	011000	1000	784 억	11017781	N	N	63	N	N
107	20231011	150232	57	100.00	KOSPI		의약품	N	N	N	N	N	3325	115	2	3.58	962946355	284552	86.83	3355	3445	3300	4170	2250	3210	3384.08	14.04	91206	3590	3400	3305	3115	3020	3352	3067	785	960	1000	2310	5	1	78473817	2609	-6.77	1.40	12	0.36	-491.00	2372.00	10550	20221014	-68.48	3210	20231010	3.58	9050	-63.26	20230206	3210	3.58	20231010	10550	-68.48	20221014	3210	3.58	20231010	0.24	N	011000	1000	784 억	11017781	N	N	43	N	N
108	20231011	140234	57	100.00	KOSPI		의약품	N	N	N	N	N	3330	120	2	3.74	923730375	272773	83.24	3355	3445	3300	4170	2250	3210	3386.44	14.04	92221	3590	3400	3305	3115	3020	3352	3067	785	960	1000	2310	5	1	78473817	2613	-6.78	1.40	12	0.35	-491.00	2372.00	10550	20221014	-68.44	3210	20231010	3.74	9050	-63.20	20230206	3210	3.74	20231010	10550	-68.44	20221014	3210	3.74	20231010	0.24	N	011000	1000	784 억	11017781	N	N	43	N	N
109	20231011	130231	57	100.00	KOSPI		의약품	N	N	N	N	N	3365	155	2	4.83	888858300	262356	80.06	3355	3445	3300	4170	2250	3210	3387.99	14.04	95275	3590	3400	3305	3115	3020	3352	3067	785	960	1000	2310	5	1	78473817	2641	-6.85	1.42	12	0.33	-491.00	2372.00	10550	20221014	-68.10	3210	20231010	4.83	9050	-62.82	20230206	3210	4.83	20231010	10550	-68.10	20221014	3210	4.83	20231010	0.24	N	011000	1000	784 억	11017781	N	N	43	N	N
110	20231011	120235	57	100.00	KOSPI		의약품	N	N	N	N	N	3390	180	2	5.61	849372755	250620	76.48	3355	3445	3300	4170	2250	3210	3389.09	14.04	94144	3590	3400	3305	3115	3020	3352	3067	785	960	1000	2310	5	1	78473817	2660	-6.90	1.43	12	0.32	-491.00	2372.00	10550	20221014	-67.87	3210	20231010	5.61	9050	-62.54	20230206	3210	5.61	20231010	10550	-67.87	20221014	3210	5.61	20231010	0.24	N	011000	1000	784 억	11017781	N	N	43	N	N
111	20231011	110232	57	100.00	KOSPI		의약품	N	N	N	N	N	3360	150	2	4.67	768941075	226789	69.21	3355	3445	3300	4170	2250	3210	3390.56	14.04	77657	3590	3400	3305	3115	3020	3352	3067	785	960	1000	2310	5	1	78473817	2637	-6.84	1.42	12	0.29	-491.00	2372.00	10550	20221014	-68.15	3210	20231010	4.67	9050	-62.87	20230206	3210	4.67	20231010	10550	-68.15	20221014	3210	4.67	20231010	0.24	N	011000	1000	784 억	11017781	N	N	43	N	N
112	20231011	100231	57	100.00	KOSPI		의약품	N	N	N	N	N	3405	195	2	6.07	648990375	191216	58.35	3355	3445	3300	4170	2250	3210	3394.02	14.04	71758	3590	3400	3305	3115	3020	3352	3067	785	960	1000	2310	5	1	78473817	2672	-6.93	1.44	12	0.24	-491.00	2372.00	10550	20221014	-67.73	3210	20231010	6.07	9050	-62.38	20230206	3210	6.07	20231010	10550	-67.73	20221014	3210	6.07	20231010	0.24	N	011000	1000	784 억	11017781	N	N	43	N	N
113	20231011	090232	57	100.00	KOSPI		의약품	N	N	N	N	N	3375	165	2	5.14	65125490	19406	5.92	3355	3380	3300	4170	2250	3210	3355.95	14.04	-176	3590	3400	3305	3115	3020	3352	3067	785	960	1000	2310	5	1	78473817	2648	-6.87	1.42	12	0.02	-491.00	2372.00	10550	20221014	-68.01	3210	20231010	5.14	9050	-62.71	20230206	3210	5.14	20231010	10550	-68.01	20221014	3210	5.14	20231010	0.24	N	011000	1000	784 억	11017781	N	N	43	N	N
114	20231010	160230	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	3210	-170	5	-5.03	1081486570	326756	222.45	3360	3495	3210	4390	2370	3380	3309.98	14.14	-70195	3506	3442	3371	3307	3236	3475	3340	785	1010	1000	2430	5	1	78473817	2519	-6.54	1.35	12	0.42	-491.00	2372.00	10550	20221014	-69.57	3210	20231010	0.00	9050	-64.53	20230206	3210	0.00	20231010	10550	-69.57	20221014	3210	0.00	20231010	0.25	N	011000	1000	784 억	11092554	N	N	43	N	N
115	20231010	150231	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	3230	-150	5	-4.44	987836350	297700	202.67	3360	3495	3225	4390	2370	3380	3318.23	14.14	-65388	3506	3442	3371	3307	3236	3475	3340	785	1010	1000	2430	5	1	78473817	2535	-6.58	1.36	12	0.38	-491.00	2372.00	10550	20221014	-69.38	3225	20231010	0.16	9050	-64.31	20230206	3225	0.16	20231010	10550	-69.38	20221014	3225	0.16	20231010	0.25	N	011000	1000	784 억	11092554	N	N	0	N	N
116	20231010	140230	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	3290	-90	5	-2.66	745348875	223045	151.85	3360	3495	3285	4390	2370	3380	3341.70	14.14	-44323	3506	3442	3371	3307	3236	3475	3340	785	1010	1000	2430	5	1	78473817	2582	-6.70	1.39	12	0.28	-491.00	2372.00	10550	20221014	-68.82	3285	20231010	0.15	9050	-63.65	20230206	3285	0.15	20231010	10550	-68.82	20221014	3285	0.15	20231010	0.25	N	011000	1000	784 억	11092554	N	N	0	N	N
117	20231010	130229	57	100.00	KOSPI		의약품	N	N	N	N	N	3325	-55	5	-1.63	525754480	156635	106.64	3360	3495	3320	4390	2370	3380	3356.56	14.14	-13404	3506	3442	3371	3307	3236	3475	3340	785	1010	1000	2430	5	1	78473817	2609	-6.77	1.40	12	0.20	-491.00	2372.00	10550	20221014	-68.48	3300	20231006	0.76	9050	-63.26	20230206	3300	0.76	20231006	10550	-68.48	20221014	3300	0.76	20231006	0.25	N	011000	1000	784 억	11092554	N	N	0	N	N
118	20231010	120230	57	100.00	KOSPI		의약품	N	N	N	N	N	3365	-15	5	-0.44	356648325	106116	72.24	3360	3495	3330	4390	2370	3380	3360.93	14.14	12964	3506	3442	3371	3307	3236	3475	3340	785	1010	1000	2430	5	1	78473817	2641	-6.85	1.42	12	0.14	-491.00	2372.00	10550	20221014	-68.10	3300	20231006	1.97	9050	-62.82	20230206	3300	1.97	20231006	10550	-68.10	20221014	3300	1.97	20231006	0.25	N	011000	1000	784 억	11092554	N	N	0	N	N
119	20231010	110225	57	100.00	KOSPI		의약품	N	N	N	N	N	3385	5	2	0.15	278883085	83104	56.58	3360	3495	3330	4390	2370	3380	3355.83	14.14	14997	3506	3442	3371	3307	3236	3475	3340	785	1010	1000	2430	5	1	78473817	2656	-6.89	1.43	12	0.11	-491.00	2372.00	10550	20221014	-67.91	3300	20231006	2.58	9050	-62.60	20230206	3300	2.58	20231006	10550	-67.91	20221014	3300	2.58	20231006	0.25	N	011000	1000	784 억	11092554	N	N	0	N	N
120	20231010	100228	57	100.00	KOSPI		의약품	N	N	N	N	N	3350	-30	5	-0.89	218311565	65083	44.31	3360	3495	3330	4390	2370	3380	3354.36	14.14	7856	3506	3442	3371	3307	3236	3475	3340	785	1010	1000	2430	5	1	78473817	2629	-6.82	1.41	12	0.08	-491.00	2372.00	10550	20221014	-68.25	3300	20231006	1.52	9050	-62.98	20230206	3300	1.52	20231006	10550	-68.25	20221014	3300	1.52	20231006	0.25	N	011000	1000	784 억	11092554	N	N	0	N	N
121	20231010	090229	57	100.00	KOSPI		의약품	N	N	N	N	N	3385	5	2	0.15	23391670	6928	4.72	3360	3495	3350	4390	2370	3380	3376.40	14.14	2214	3506	3442	3371	3307	3236	3475	3340	785	1010	1000	2430	5	1	78473817	2656	-6.89	1.43	12	0.01	-491.00	2372.00	10550	20221014	-67.91	3300	20231006	2.58	9050	-62.60	20230206	3300	2.58	20231006	10550	-67.91	20221014	3300	2.58	20231006	0.25	N	011000	1000	784 억	11092554	N	N	0	N	N
122	20231006	160229	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	3380	15	2	0.45	494061155	145421	108.76	3300	3435	3300	4370	2360	3365	3397.46	14.04	81286	3481	3422	3386	3327	3291	3452	3357	785	1005	1000	2420	5	1	78473817	2652	-6.88	1.42	12	0.19	-491.00	2372.00	10550	20221014	-67.96	3300	20231006	2.42	9050	-62.65	20230206	3300	2.42	20231006	10550	-67.96	20221014	3300	2.42	20231006	0.25	N	011000	1000	784 억	11014575	N	N	0	N	N
123	20231006	150226	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	3380	15	2	0.45	467577810	137588	102.90	3300	3435	3300	4370	2360	3365	3398.39	14.04	79244	3481	3422	3386	3327	3291	3452	3357	785	1005	1000	2420	5	1	78473817	2652	-6.88	1.42	12	0.18	-491.00	2372.00	10550	20221014	-67.96	3300	20231006	2.42	9050	-62.65	20230206	3300	2.42	20231006	10550	-67.96	20221014	3300	2.42	20231006	0.25	N	011000	1000	784 억	11014575	N	N	0	N	N
124	20231006	140227	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	3400	35	2	1.04	422583975	124314	92.97	3300	3435	3300	4370	2360	3365	3399.33	14.04	78104	3481	3422	3386	3327	3291	3452	3357	785	1005	1000	2420	5	1	78473817	2668	-6.92	1.43	12	0.16	-491.00	2372.00	10550	20221014	-67.77	3300	20231006	3.03	9050	-62.43	20230206	3300	3.03	20231006	10550	-67.77	20221014	3300	3.03	20231006	0.25	N	011000	1000	784 억	11014575	N	N	0	N	N
125	20231006	130225	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	3410	45	2	1.34	343478655	101015	75.55	3300	3435	3300	4370	2360	3365	3400.27	14.04	59554	3481	3422	3386	3327	3291	3452	3357	785	1005	1000	2420	5	1	78473817	2676	-6.95	1.44	12	0.13	-491.00	2372.00	10550	20221014	-67.68	3300	20231006	3.33	9050	-62.32	20230206	3300	3.33	20231006	10550	-67.68	20221014	3300	3.33	20231006	0.25	N	011000	1000	784 억	11014575	N	N	0	N	N
126	20231006	120225	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	3410	45	2	1.34	321148235	94458	70.64	3300	3435	3300	4370	2360	3365	3399.91	14.04	55624	3481	3422	3386	3327	3291	3452	3357	785	1005	1000	2420	5	1	78473817	2676	-6.95	1.44	12	0.12	-491.00	2372.00	10550	20221014	-67.68	3300	20231006	3.33	9050	-62.32	20230206	3300	3.33	20231006	10550	-67.68	20221014	3300	3.33	20231006	0.25	N	011000	1000	784 억	11014575	N	N	0	N	N
127	20231006	110224	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	3415	50	2	1.49	283508290	83412	62.38	3300	3435	3300	4370	2360	3365	3398.89	14.04	53052	3481	3422	3386	3327	3291	3452	3357	785	1005	1000	2420	5	1	78473817	2680	-6.96	1.44	12	0.11	-491.00	2372.00	10550	20221014	-67.63	3300	20231006	3.48	9050	-62.27	20230206	3300	3.48	20231006	10550	-67.63	20221014	3300	3.48	20231006	0.25	N	011000	1000	784 억	11014575	N	N	0	N	N
128	20231006	100225	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	3415	50	2	1.49	220473325	64942	48.57	3300	3435	3300	4370	2360	3365	3394.93	14.04	41316	3481	3422	3386	3327	3291	3452	3357	785	1005	1000	2420	5	1	78473817	2680	-6.96	1.44	12	0.08	-491.00	2372.00	10550	20221014	-67.63	3300	20231006	3.48	9050	-62.27	20230206	3300	3.48	20231006	10550	-67.63	20221014	3300	3.48	20231006	0.25	N	011000	1000	784 억	11014575	N	N	0	N	N
129	20231006	090221	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	3345	-20	5	-0.59	27152310	8182	6.12	3300	3365	3300	4370	2360	3365	3318.54	14.04	2850	3481	3422	3386	3327	3291	3452	3357	785	1005	1000	2420	5	1	78473817	2625	-6.81	1.41	12	0.01	-491.00	2372.00	10550	20221014	-68.29	3300	20231006	1.36	9050	-63.04	20230206	3300	1.36	20231006	10550	-68.29	20221014	3300	1.36	20231006	0.25	N	011000	1000	784 억	11014575	N	N	0	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History