KissMeData/011000/price/prices-20241001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

68 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160303	57	100.00	KOSPI	의약품	N	N	N	N	N	2500	-80	5	-3.10	1756058690	710928	11.02	2530	2530	2410	3350	1810	2580	2469.78	9.94	132677	3100	2840	2560	2300	2020	2970	2430	800	770	1000	1800	5	1	80039035	2001	-2.51	1.71	12	0.89	-998.00	1458.00	4735	20240809	-47.20	1996	20240705	25.25	4735	-47.20	20240809	1996	25.25	20240705	4735	-47.20	20240809	1996	25.25	20240705	N	011000	1000	800 억	7955507	N	N	3	N	N
3	20241031	150307	57	100.00	KOSPI	의약품	N	N	N	N	N	2485	-95	5	-3.68	1642885205	665560	10.32	2530	2530	2410	3350	1810	2580	2468.23	9.94	143919	3100	2840	2560	2300	2020	2970	2430	800	770	1000	1800	5	1	80039035	1989	-2.49	1.70	12	0.83	-998.00	1458.00	4735	20240809	-47.52	1996	20240705	24.50	4735	-47.52	20240809	1996	24.50	20240705	4735	-47.52	20240809	1996	24.50	20240705	N	011000	1000	800 억	7955507	N	N	0	N	N
4	20241031	140306	57	100.00	KOSPI	의약품	N	N	N	N	N	2495	-85	5	-3.29	1471420540	596402	9.25	2530	2530	2410	3350	1810	2580	2466.95	9.94	127819	3100	2840	2560	2300	2020	2970	2430	800	770	1000	1800	5	1	80039035	1997	-2.50	1.71	12	0.75	-998.00	1458.00	4735	20240809	-47.31	1996	20240705	25.00	4735	-47.31	20240809	1996	25.00	20240705	4735	-47.31	20240809	1996	25.00	20240705	N	011000	1000	800 억	7955507	N	N	0	N	N
5	20241031	130306	57	100.00	KOSPI	의약품	N	N	N	N	N	2485	-95	5	-3.68	1351102990	547833	8.49	2530	2530	2410	3350	1810	2580	2466.03	9.94	119648	3100	2840	2560	2300	2020	2970	2430	800	770	1000	1800	5	1	80039035	1989	-2.49	1.70	12	0.68	-998.00	1458.00	4735	20240809	-47.52	1996	20240705	24.50	4735	-47.52	20240809	1996	24.50	20240705	4735	-47.52	20240809	1996	24.50	20240705	N	011000	1000	800 억	7955507	N	N	0	N	N
6	20241031	120306	57	100.00	KOSPI	의약품	N	N	N	N	N	2480	-100	5	-3.88	1234594860	500857	7.77	2530	2530	2410	3350	1810	2580	2464.70	9.94	97224	3100	2840	2560	2300	2020	2970	2430	800	770	1000	1800	5	1	80039035	1985	-2.48	1.70	12	0.63	-998.00	1458.00	4735	20240809	-47.62	1996	20240705	24.25	4735	-47.62	20240809	1996	24.25	20240705	4735	-47.62	20240809	1996	24.25	20240705	N	011000	1000	800 억	7955507	N	N	0	N	N
7	20241031	110308	57	100.00	KOSPI	의약품	N	N	N	N	N	2470	-110	5	-4.26	1096321880	444937	6.90	2530	2530	2410	3350	1810	2580	2463.70	9.94	94193	3100	2840	2560	2300	2020	2970	2430	800	770	1000	1800	5	1	80039035	1977	-2.47	1.69	12	0.56	-998.00	1458.00	4735	20240809	-47.84	1996	20240705	23.75	4735	-47.84	20240809	1996	23.75	20240705	4735	-47.84	20240809	1996	23.75	20240705	N	011000	1000	800 억	7955507	N	N	0	N	N
8	20241031	100306	57	100.00	KOSPI	의약품	N	N	N	N	N	2475	-105	5	-4.07	860587915	348877	5.41	2530	2530	2410	3350	1810	2580	2466.37	9.94	68731	3100	2840	2560	2300	2020	2970	2430	800	770	1000	1800	5	1	80039035	1981	-2.48	1.70	12	0.44	-998.00	1458.00	4735	20240809	-47.73	1996	20240705	24.00	4735	-47.73	20240809	1996	24.00	20240705	4735	-47.73	20240809	1996	24.00	20240705	N	011000	1000	800 억	7955507	N	N	0	N	N
9	20241031	090306	57	100.00	KOSPI	의약품	N	N	N	N	N	2450	-130	5	-5.04	200686740	80639	1.25	2530	2530	2450	3350	1810	2580	2487.40	9.94	-4772	3100	2840	2560	2300	2020	2970	2430	800	770	1000	1800	5	1	80039035	1961	-2.45	1.68	12	0.10	-998.00	1458.00	4735	20240809	-48.26	1996	20240705	22.75	4735	-48.26	20240809	1996	22.75	20240705	4735	-48.26	20240809	1996	22.75	20240705	N	011000	1000	800 억	7955507	N	N	0	N	N
10	20241030	160305	57	100.00	KOSPI	의약품	N	N	N	N	N	2580	300	2	13.16	16852294970	6415308	4179.46	2280	2820	2280	2960	1600	2280	2626.93	10.10	-69685	2346	2312	2286	2252	2226	2300	2240	800	680	1000	1590	5	1	80039035	2065	-2.59	1.77	12	8.02	-998.00	1458.00	4735	20240809	-45.51	1996	20240705	29.26	4735	-45.51	20240809	1996	29.26	20240705	4735	-45.51	20240809	1996	29.26	20240705	N	011000	1000	800 억	8081856	N	N	0	N	N
11	20241030	150310	57	100.00	KOSPI	의약품	N	N	N	N	N	2555	275	2	12.06	16488175345	6273649	4087.17	2280	2820	2280	2960	1600	2280	2628.16	10.10	-58291	2346	2312	2286	2252	2226	2300	2240	800	680	1000	1590	5	1	80039035	2045	-2.56	1.75	12	7.84	-998.00	1458.00	4735	20240809	-46.04	1996	20240705	28.01	4735	-46.04	20240809	1996	28.01	20240705	4735	-46.04	20240809	1996	28.01	20240705	N	011000	1000	800 억	8081856	N	N	0	N	N
12	20241030	140308	57	100.00	KOSPI	의약품	N	N	N	N	N	2605	325	2	14.25	15272961915	5799112	3778.02	2280	2820	2280	2960	1600	2280	2633.67	10.10	-41850	2346	2312	2286	2252	2226	2300	2240	800	680	1000	1590	5	1	80039035	2085	-2.61	1.79	12	7.25	-998.00	1458.00	4735	20240809	-44.98	1996	20240705	30.51	4735	-44.98	20240809	1996	30.51	20240705	4735	-44.98	20240809	1996	30.51	20240705	N	011000	1000	800 억	8081856	N	N	0	N	N
13	20241030	130307	57	100.00	KOSPI	의약품	N	N	N	N	N	2565	285	2	12.50	14133659410	5361029	3492.62	2280	2820	2280	2960	1600	2280	2636.37	10.10	-22618	2346	2312	2286	2252	2226	2300	2240	800	680	1000	1590	5	1	80039035	2053	-2.57	1.76	12	6.70	-998.00	1458.00	4735	20240809	-45.83	1996	20240705	28.51	4735	-45.83	20240809	1996	28.51	20240705	4735	-45.83	20240809	1996	28.51	20240705	N	011000	1000	800 억	8081856	N	N	0	N	N
14	20241030	120308	57	100.00	KOSPI	의약품	N	N	N	N	N	2585	305	2	13.38	13496597435	5112591	3330.77	2280	2820	2280	2960	1600	2280	2639.87	10.10	-32333	2346	2312	2286	2252	2226	2300	2240	800	680	1000	1590	5	1	80039035	2069	-2.59	1.77	12	6.39	-998.00	1458.00	4735	20240809	-45.41	1996	20240705	29.51	4735	-45.41	20240809	1996	29.51	20240705	4735	-45.41	20240809	1996	29.51	20240705	N	011000	1000	800 억	8081856	N	N	0	N	N
15	20241030	110307	57	100.00	KOSPI	의약품	N	N	N	N	N	2595	315	2	13.82	12448378045	4706558	3066.24	2280	2820	2280	2960	1600	2280	2644.90	10.10	24516	2346	2312	2286	2252	2226	2300	2240	800	680	1000	1590	5	1	80039035	2077	-2.60	1.78	12	5.88	-998.00	1458.00	4735	20240809	-45.20	1996	20240705	30.01	4735	-45.20	20240809	1996	30.01	20240705	4735	-45.20	20240809	1996	30.01	20240705	N	011000	1000	800 억	8081856	N	N	0	N	N
16	20241030	100306	57	100.00	KOSPI	의약품	N	N	N	N	N	2685	405	2	17.76	8644407290	3257726	2122.35	2280	2820	2280	2960	1600	2280	2653.51	10.10	-40915	2346	2312	2286	2252	2226	2300	2240	800	680	1000	1590	5	1	80039035	2149	-2.69	1.84	12	4.07	-998.00	1458.00	4735	20240809	-43.29	1996	20240705	34.52	4735	-43.29	20240809	1996	34.52	20240705	4735	-43.29	20240809	1996	34.52	20240705	N	011000	1000	800 억	8081856	N	N	0	N	N
17	20241030	090307	57	100.00	KOSPI	의약품	N	N	N	N	N	2285	5	2	0.22	11977680	5168	3.37	2280	2320	2280	2960	1600	2280	2317.66	10.10	-18	2346	2312	2286	2252	2226	2300	2240	800	680	1000	1590	5	1	80039035	1829	-2.29	1.57	12	0.01	-998.00	1458.00	4735	20240809	-51.74	1996	20240705	14.48	4735	-51.74	20240809	1996	14.48	20240705	4735	-51.74	20240809	1996	14.48	20240705	N	011000	1000	800 억	8081856	N	N	0	N	N
18	20241029	160258	57	100.00	KOSPI	의약품	N	N	N	N	N	2280	-5	5	-0.22	351286985	153292	115.25	2290	2320	2260	2970	1600	2285	2291.67	10.10	3415	2328	2306	2278	2256	2228	2292	2242	800	685	1000	1590	5	1	80039035	1825	-2.28	1.56	12	0.19	-998.00	1458.00	4735	20240809	-51.85	1996	20240705	14.23	4735	-51.85	20240809	1996	14.23	20240705	4735	-51.85	20240809	1996	14.23	20240705	N	011000	1000	800 억	8080492	N	N	1	N	N
19	20241029	150303	57	100.00	KOSPI	의약품	N	N	N	N	N	2290	5	2	0.22	328753465	143431	107.83	2290	2320	2260	2970	1600	2285	2292.07	10.10	-30	2328	2306	2278	2256	2228	2292	2242	800	685	1000	1590	5	1	80039035	1833	-2.29	1.57	12	0.18	-998.00	1458.00	4735	20240809	-51.64	1996	20240705	14.73	4735	-51.64	20240809	1996	14.73	20240705	4735	-51.64	20240809	1996	14.73	20240705	N	011000	1000	800 억	8080492	N	N	1	N	N
20	20241029	140259	57	100.00	KOSPI	의약품	N	N	N	N	N	2285	0	3	0.00	272432690	118777	89.30	2290	2320	2260	2970	1600	2285	2293.65	10.10	-1892	2328	2306	2278	2256	2228	2292	2242	800	685	1000	1590	5	1	80039035	1829	-2.29	1.57	12	0.15	-998.00	1458.00	4735	20240809	-51.74	1996	20240705	14.48	4735	-51.74	20240809	1996	14.48	20240705	4735	-51.74	20240809	1996	14.48	20240705	N	011000	1000	800 억	8080492	N	N	1	N	N
21	20241029	130300	57	100.00	KOSPI	의약품	N	N	N	N	N	2295	10	2	0.44	193308375	84248	63.34	2290	2320	2280	2970	1600	2285	2294.52	10.10	-4991	2328	2306	2278	2256	2228	2292	2242	800	685	1000	1590	5	1	80039035	1837	-2.30	1.57	12	0.11	-998.00	1458.00	4735	20240809	-51.53	1996	20240705	14.98	4735	-51.53	20240809	1996	14.98	20240705	4735	-51.53	20240809	1996	14.98	20240705	N	011000	1000	800 억	8080492	N	N	1	N	N
22	20241029	120301	57	100.00	KOSPI	의약품	N	N	N	N	N	2295	10	2	0.44	177454490	77334	58.14	2290	2320	2280	2970	1600	2285	2294.65	10.10	-3752	2328	2306	2278	2256	2228	2292	2242	800	685	1000	1590	5	1	80039035	1837	-2.30	1.57	12	0.10	-998.00	1458.00	4735	20240809	-51.53	1996	20240705	14.98	4735	-51.53	20240809	1996	14.98	20240705	4735	-51.53	20240809	1996	14.98	20240705	N	011000	1000	800 억	8080492	N	N	1	N	N
23	20241029	110302	57	100.00	KOSPI	의약품	N	N	N	N	N	2285	0	3	0.00	132297045	57556	43.27	2290	2320	2280	2970	1600	2285	2298.58	10.10	-7229	2328	2306	2278	2256	2228	2292	2242	800	685	1000	1590	5	1	80039035	1829	-2.29	1.57	12	0.07	-998.00	1458.00	4735	20240809	-51.74	1996	20240705	14.48	4735	-51.74	20240809	1996	14.48	20240705	4735	-51.74	20240809	1996	14.48	20240705	N	011000	1000	800 억	8080492	N	N	1	N	N
24	20241029	100301	57	100.00	KOSPI	의약품	N	N	N	N	N	2300	15	2	0.66	91540070	39742	29.88	2290	2320	2280	2970	1600	2285	2303.36	10.10	-3760	2328	2306	2278	2256	2228	2292	2242	800	685	1000	1590	5	1	80039035	1841	-2.30	1.58	12	0.05	-998.00	1458.00	4735	20240809	-51.43	1996	20240705	15.23	4735	-51.43	20240809	1996	15.23	20240705	4735	-51.43	20240809	1996	15.23	20240705	N	011000	1000	800 억	8080492	N	N	1	N	N
25	20241028	160258	57	100.00	KOSPI	의약품	N	N	N	N	N	2285	30	2	1.33	300242595	132188	56.48	2300	2300	2250	2930	1580	2255	2271.33	10.09	9111	2348	2301	2273	2226	2198	2287	2212	800	675	1000	1570	5	1	80039035	1829	-2.29	1.57	12	0.17	-998.00	1458.00	4735	20240809	-51.74	1996	20240705	14.48	4735	-51.74	20240809	1996	14.48	20240705	4735	-51.74	20240809	1996	14.48	20240705	N	011000	1000	800 억	8072773	N	N	1	N	N
26	20241028	150258	57	100.00	KOSPI	의약품	N	N	N	N	N	2285	30	2	1.33	279453140	123062	52.58	2300	2300	2250	2930	1580	2255	2270.83	10.09	13685	2348	2301	2273	2226	2198	2287	2212	800	675	1000	1570	5	1	80039035	1829	-2.29	1.57	12	0.15	-998.00	1458.00	4735	20240809	-51.74	1996	20240705	14.48	4735	-51.74	20240809	1996	14.48	20240705	4735	-51.74	20240809	1996	14.48	20240705	N	011000	1000	800 억	8072773	N	N	0	N	N
27	20241028	140300	57	100.00	KOSPI	의약품	N	N	N	N	N	2285	30	2	1.33	251817350	110925	47.39	2300	2300	2250	2930	1580	2255	2270.16	10.09	11374	2348	2301	2273	2226	2198	2287	2212	800	675	1000	1570	5	1	80039035	1829	-2.29	1.57	12	0.14	-998.00	1458.00	4735	20240809	-51.74	1996	20240705	14.48	4735	-51.74	20240809	1996	14.48	20240705	4735	-51.74	20240809	1996	14.48	20240705	N	011000	1000	800 억	8072773	N	N	0	N	N
28	20241028	130259	57	100.00	KOSPI	의약품	N	N	N	N	N	2265	10	2	0.44	224952765	99122	42.35	2300	2300	2250	2930	1580	2255	2269.45	10.09	6190	2348	2301	2273	2226	2198	2287	2212	800	675	1000	1570	5	1	80039035	1813	-2.27	1.55	12	0.12	-998.00	1458.00	4735	20240809	-52.16	1996	20240705	13.48	4735	-52.16	20240809	1996	13.48	20240705	4735	-52.16	20240809	1996	13.48	20240705	N	011000	1000	800 억	8072773	N	N	0	N	N
29	20241028	120259	57	100.00	KOSPI	의약품	N	N	N	N	N	2285	30	2	1.33	206747425	91112	38.93	2300	2300	2250	2930	1580	2255	2269.16	10.09	5745	2348	2301	2273	2226	2198	2287	2212	800	675	1000	1570	5	1	80039035	1829	-2.29	1.57	12	0.11	-998.00	1458.00	4735	20240809	-51.74	1996	20240705	14.48	4735	-51.74	20240809	1996	14.48	20240705	4735	-51.74	20240809	1996	14.48	20240705	N	011000	1000	800 억	8072773	N	N	0	N	N
30	20241028	110242	57	100.00	KOSPI	의약품	N	N	N	N	N	2270	15	2	0.67	166665380	73559	31.43	2300	2300	2250	2930	1580	2255	2265.74	10.09	6833	2348	2301	2273	2226	2198	2287	2212	800	675	1000	1570	5	1	80039035	1817	-2.27	1.56	12	0.09	-998.00	1458.00	4735	20240809	-52.06	1996	20240705	13.73	4735	-52.06	20240809	1996	13.73	20240705	4735	-52.06	20240809	1996	13.73	20240705	N	011000	1000	800 억	8072773	N	N	0	N	N
31	20241028	100256	57	100.00	KOSPI	의약품	N	N	N	N	N	2260	5	2	0.22	127881105	56426	24.11	2300	2300	2250	2930	1580	2255	2266.35	10.09	7282	2348	2301	2273	2226	2198	2287	2212	800	675	1000	1570	5	1	80039035	1809	-2.26	1.55	12	0.07	-998.00	1458.00	4735	20240809	-52.27	1996	20240705	13.23	4735	-52.27	20240809	1996	13.23	20240705	4735	-52.27	20240809	1996	13.23	20240705	N	011000	1000	800 억	8072773	N	N	0	N	N
32	20241028	090257	57	100.00	KOSPI	의약품	N	N	N	N	N	2285	30	2	1.33	3628895	1590	0.68	2300	2300	2260	2930	1580	2255	2282.32	10.09	618	2348	2301	2273	2226	2198	2287	2212	800	675	1000	1570	5	1	80039035	1829	-2.29	1.57	12	0.00	-998.00	1458.00	4735	20240809	-51.74	1996	20240705	14.48	4735	-51.74	20240809	1996	14.48	20240705	4735	-51.74	20240809	1996	14.48	20240705	N	011000	1000	800 억	8072773	N	N	0	N	N
33	20241025	160256	57	100.00	KOSPI	의약품	N	N	N	N	N	2255	-35	5	-1.53	526753560	232720	45.96	2270	2320	2245	2975	1605	2290	2263.47	10.08	7943	2486	2387	2301	2202	2116	2437	2252	800	685	1000	1600	5	1	80039035	1805	-2.26	1.55	12	0.29	-998.00	1458.00	4735	20240809	-52.38	1996	20240705	12.98	4735	-52.38	20240809	1996	12.98	20240705	4735	-52.38	20240809	1996	12.98	20240705	N	011000	1000	800 억	8066132	N	N	0	N	N
34	20241025	150259	57	100.00	KOSPI	의약품	N	N	N	N	N	2255	-35	5	-1.53	509800910	225205	44.47	2270	2320	2245	2975	1605	2290	2263.72	10.08	7437	2486	2387	2301	2202	2116	2437	2252	800	685	1000	1600	5	1	80039035	1805	-2.26	1.55	12	0.28	-998.00	1458.00	4735	20240809	-52.38	1996	20240705	12.98	4735	-52.38	20240809	1996	12.98	20240705	4735	-52.38	20240809	1996	12.98	20240705	N	011000	1000	800 억	8066132	N	N	0	N	N
35	20241025	140258	57	100.00	KOSPI	의약품	N	N	N	N	N	2255	-35	5	-1.53	473712095	209194	41.31	2270	2320	2245	2975	1605	2290	2264.46	10.08	7787	2486	2387	2301	2202	2116	2437	2252	800	685	1000	1600	5	1	80039035	1805	-2.26	1.55	12	0.26	-998.00	1458.00	4735	20240809	-52.38	1996	20240705	12.98	4735	-52.38	20240809	1996	12.98	20240705	4735	-52.38	20240809	1996	12.98	20240705	N	011000	1000	800 억	8066132	N	N	0	N	N
36	20241025	130300	57	100.00	KOSPI	의약품	N	N	N	N	N	2270	-20	5	-0.87	367862280	162223	32.04	2270	2320	2250	2975	1605	2290	2267.63	10.08	6154	2486	2387	2301	2202	2116	2437	2252	800	685	1000	1600	5	1	80039035	1817	-2.27	1.56	12	0.20	-998.00	1458.00	4735	20240809	-52.06	1996	20240705	13.73	4735	-52.06	20240809	1996	13.73	20240705	4735	-52.06	20240809	1996	13.73	20240705	N	011000	1000	800 억	8066132	N	N	0	N	N
37	20241025	120259	57	100.00	KOSPI	의약품	N	N	N	N	N	2255	-35	5	-1.53	340404810	150102	29.64	2270	2320	2250	2975	1605	2290	2267.82	10.08	8409	2486	2387	2301	2202	2116	2437	2252	800	685	1000	1600	5	1	80039035	1805	-2.26	1.55	12	0.19	-998.00	1458.00	4735	20240809	-52.38	1996	20240705	12.98	4735	-52.38	20240809	1996	12.98	20240705	4735	-52.38	20240809	1996	12.98	20240705	N	011000	1000	800 억	8066132	N	N	0	N	N
38	20241025	110258	57	100.00	KOSPI	의약품	N	N	N	N	N	2265	-25	5	-1.09	272710655	120122	23.72	2270	2320	2250	2975	1605	2290	2270.28	10.08	-186	2486	2387	2301	2202	2116	2437	2252	800	685	1000	1600	5	1	80039035	1813	-2.27	1.55	12	0.15	-998.00	1458.00	4735	20240809	-52.16	1996	20240705	13.48	4735	-52.16	20240809	1996	13.48	20240705	4735	-52.16	20240809	1996	13.48	20240705	N	011000	1000	800 억	8066132	N	N	0	N	N
39	20241025	100259	57	100.00	KOSPI	의약품	N	N	N	N	N	2275	-15	5	-0.66	161055180	70759	13.97	2270	2320	2250	2975	1605	2290	2276.11	10.08	-1274	2486	2387	2301	2202	2116	2437	2252	800	685	1000	1600	5	1	80039035	1821	-2.28	1.56	12	0.09	-998.00	1458.00	4735	20240809	-51.95	1996	20240705	13.98	4735	-51.95	20240809	1996	13.98	20240705	4735	-51.95	20240809	1996	13.98	20240705	N	011000	1000	800 억	8066132	N	N	0	N	N
40	20241025	090257	57	100.00	KOSPI	의약품	N	N	N	N	N	2280	-10	5	-0.44	13673180	6032	1.19	2270	2285	2260	2975	1605	2290	2266.77	10.08	1778	2486	2387	2301	2202	2116	2437	2252	800	685	1000	1600	5	1	80039035	1825	-2.28	1.56	12	0.01	-998.00	1458.00	4735	20240809	-51.85	1996	20240705	14.23	4735	-51.85	20240809	1996	14.23	20240705	4735	-51.85	20240809	1996	14.23	20240705	N	011000	1000	800 억	8066132	N	N	0	N	N
41	20241024	160255	57	100.00	KOSPI	의약품	N	N	N	N	N	2290	10	2	0.44	1157608285	503268	187.57	2280	2400	2215	2960	1600	2280	2300.18	10.16	-59955	2366	2322	2291	2247	2216	2317	2242	800	680	1000	1590	5	1	80039035	1833	-2.29	1.57	12	0.63	-998.00	1458.00	4735	20240809	-51.64	1996	20240705	14.73	4735	-51.64	20240809	1996	14.73	20240705	4735	-51.64	20240809	1996	14.73	20240705	N	011000	1000	800 억	8128292	N	N	0	N	N
42	20241024	150256	57	100.00	KOSPI	의약품	N	N	N	N	N	2295	15	2	0.66	1112690405	483617	180.25	2280	2400	2215	2960	1600	2280	2300.77	10.16	-58338	2366	2322	2291	2247	2216	2317	2242	800	680	1000	1590	5	1	80039035	1837	-2.30	1.57	12	0.60	-998.00	1458.00	4735	20240809	-51.53	1996	20240705	14.98	4735	-51.53	20240809	1996	14.98	20240705	4735	-51.53	20240809	1996	14.98	20240705	N	011000	1000	800 억	8128292	N	N	0	N	N
43	20241024	140256	57	100.00	KOSPI	의약품	N	N	N	N	N	2330	50	2	2.19	891436620	388193	144.68	2280	2400	2215	2960	1600	2280	2296.37	10.16	-54797	2366	2322	2291	2247	2216	2317	2242	800	680	1000	1590	5	1	80039035	1865	-2.33	1.60	12	0.49	-998.00	1458.00	4735	20240809	-50.79	1996	20240705	16.73	4735	-50.79	20240809	1996	16.73	20240705	4735	-50.79	20240809	1996	16.73	20240705	N	011000	1000	800 억	8128292	N	N	0	N	N
44	20241024	130257	57	100.00	KOSPI	의약품	N	N	N	N	N	2245	-35	5	-1.54	324885325	144789	53.96	2280	2280	2215	2960	1600	2280	2243.85	10.16	65	2366	2322	2291	2247	2216	2317	2242	800	680	1000	1590	5	1	80039035	1797	-2.25	1.54	12	0.18	-998.00	1458.00	4735	20240809	-52.59	1996	20240705	12.47	4735	-52.59	20240809	1996	12.47	20240705	4735	-52.59	20240809	1996	12.47	20240705	N	011000	1000	800 억	8128292	N	N	0	N	N
45	20241024	120256	57	100.00	KOSPI	의약품	N	N	N	N	N	2255	-25	5	-1.10	260559895	116114	43.28	2280	2280	2215	2960	1600	2280	2244.00	10.16	6654	2366	2322	2291	2247	2216	2317	2242	800	680	1000	1590	5	1	80039035	1805	-2.26	1.55	12	0.15	-998.00	1458.00	4735	20240809	-52.38	1996	20240705	12.98	4735	-52.38	20240809	1996	12.98	20240705	4735	-52.38	20240809	1996	12.98	20240705	N	011000	1000	800 억	8128292	N	N	0	N	N
46	20241024	110257	57	100.00	KOSPI	의약품	N	N	N	N	N	2250	-30	5	-1.32	237025775	105647	39.38	2280	2280	2215	2960	1600	2280	2243.56	10.16	5495	2366	2322	2291	2247	2216	2317	2242	800	680	1000	1590	5	1	80039035	1801	-2.25	1.54	12	0.13	-998.00	1458.00	4735	20240809	-52.48	1996	20240705	12.73	4735	-52.48	20240809	1996	12.73	20240705	4735	-52.48	20240809	1996	12.73	20240705	N	011000	1000	800 억	8128292	N	N	0	N	N
47	20241024	100257	57	100.00	KOSPI	의약품	N	N	N	N	N	2245	-35	5	-1.54	189910705	84678	31.56	2280	2280	2215	2960	1600	2280	2242.74	10.16	5892	2366	2322	2291	2247	2216	2317	2242	800	680	1000	1590	5	1	80039035	1797	-2.25	1.54	12	0.11	-998.00	1458.00	4735	20240809	-52.59	1996	20240705	12.47	4735	-52.59	20240809	1996	12.47	20240705	4735	-52.59	20240809	1996	12.47	20240705	N	011000	1000	800 억	8128292	N	N	0	N	N
48	20241024	090244	57	100.00	KOSPI	의약품	N	N	N	N	N	2250	-30	5	-1.32	25335275	11215	4.18	2280	2280	2245	2960	1600	2280	2259.05	10.16	-1723	2366	2322	2291	2247	2216	2317	2242	800	680	1000	1590	5	1	80039035	1801	-2.25	1.54	12	0.01	-998.00	1458.00	4735	20240809	-52.48	1996	20240705	12.73	4735	-52.48	20240809	1996	12.73	20240705	4735	-52.48	20240809	1996	12.73	20240705	N	011000	1000	800 억	8128292	N	N	0	N	N
49	20241023	160258	57	100.00	KOSPI	의약품	N	N	N	N	N	2280	-10	5	-0.44	604488450	263930	92.45	2280	2335	2260	2975	1605	2290	2290.34	10.18	-10772	2390	2340	2310	2260	2230	2325	2245	800	685	1000	1600	5	1	80039035	1825	-2.28	1.56	12	0.33	-998.00	1458.00	4735	20240809	-51.85	1996	20240705	14.23	4735	-51.85	20240809	1996	14.23	20240705	4735	-51.85	20240809	1996	14.23	20240705	N	011000	1000	800 억	8146516	N	N	1	N	N
50	20241023	150300	57	100.00	KOSPI	의약품	N	N	N	N	N	2290	0	3	0.00	555941635	242656	84.99	2280	2335	2260	2975	1605	2290	2291.07	10.18	-8897	2390	2340	2310	2260	2230	2325	2245	800	685	1000	1600	5	1	80039035	1833	-2.29	1.57	12	0.30	-998.00	1458.00	4735	20240809	-51.64	1996	20240705	14.73	4735	-51.64	20240809	1996	14.73	20240705	4735	-51.64	20240809	1996	14.73	20240705	N	011000	1000	800 억	8146516	N	N	1	N	N
51	20241023	140301	57	100.00	KOSPI	의약품	N	N	N	N	N	2295	5	2	0.22	468431085	204460	71.61	2280	2335	2260	2975	1605	2290	2291.06	10.18	-22888	2390	2340	2310	2260	2230	2325	2245	800	685	1000	1600	5	1	80039035	1837	-2.30	1.57	12	0.26	-998.00	1458.00	4735	20240809	-51.53	1996	20240705	14.98	4735	-51.53	20240809	1996	14.98	20240705	4735	-51.53	20240809	1996	14.98	20240705	N	011000	1000	800 억	8146516	N	N	1	N	N
52	20241023	130258	57	100.00	KOSPI	의약품	N	N	N	N	N	2275	-15	5	-0.66	419395685	182968	64.09	2280	2335	2260	2975	1605	2290	2292.18	10.18	-23855	2390	2340	2310	2260	2230	2325	2245	800	685	1000	1600	5	1	80039035	1821	-2.28	1.56	12	0.23	-998.00	1458.00	4735	20240809	-51.95	1996	20240705	13.98	4735	-51.95	20240809	1996	13.98	20240705	4735	-51.95	20240809	1996	13.98	20240705	N	011000	1000	800 억	8146516	N	N	1	N	N
53	20241023	120256	57	100.00	KOSPI	의약품	N	N	N	N	N	2290	0	3	0.00	353275355	153993	53.94	2280	2335	2260	2975	1605	2290	2294.10	10.18	-20935	2390	2340	2310	2260	2230	2325	2245	800	685	1000	1600	5	1	80039035	1833	-2.29	1.57	12	0.19	-998.00	1458.00	4735	20240809	-51.64	1996	20240705	14.73	4735	-51.64	20240809	1996	14.73	20240705	4735	-51.64	20240809	1996	14.73	20240705	N	011000	1000	800 억	8146516	N	N	1	N	N
54	20241023	110256	57	100.00	KOSPI	의약품	N	N	N	N	N	2280	-10	5	-0.44	299286050	130426	45.68	2280	2335	2260	2975	1605	2290	2294.68	10.18	-21366	2390	2340	2310	2260	2230	2325	2245	800	685	1000	1600	5	1	80039035	1825	-2.28	1.56	12	0.16	-998.00	1458.00	4735	20240809	-51.85	1996	20240705	14.23	4735	-51.85	20240809	1996	14.23	20240705	4735	-51.85	20240809	1996	14.23	20240705	N	011000	1000	800 억	8146516	N	N	1	N	N
55	20241023	100256	57	100.00	KOSPI	의약품	N	N	N	N	N	2315	25	2	1.09	152012380	65922	23.09	2280	2335	2280	2975	1605	2290	2305.94	10.18	3963	2390	2340	2310	2260	2230	2325	2245	800	685	1000	1600	5	1	80039035	1853	-2.32	1.59	12	0.08	-998.00	1458.00	4735	20240809	-51.11	1996	20240705	15.98	4735	-51.11	20240809	1996	15.98	20240705	4735	-51.11	20240809	1996	15.98	20240705	N	011000	1000	800 억	8146516	N	N	1	N	N
56	20241023	090256	57	100.00	KOSPI	의약품	N	N	N	N	N	2295	5	2	0.22	19327105	8437	2.96	2280	2330	2280	2975	1605	2290	2290.76	10.18	2813	2390	2340	2310	2260	2230	2325	2245	800	685	1000	1600	5	1	80039035	1837	-2.30	1.57	12	0.01	-998.00	1458.00	4735	20240809	-51.53	1996	20240705	14.98	4735	-51.53	20240809	1996	14.98	20240705	4735	-51.53	20240809	1996	14.98	20240705	N	011000	1000	800 억	8146516	N	N	1	N	N
57	20241022	160253	57	100.00	KOSPI	의약품	N	N	N	N	N	2290	-85	5	-3.58	647072080	281104	77.77	2345	2360	2280	3085	1665	2375	2301.90	10.24	-47619	2541	2457	2401	2317	2261	2430	2290	800	710	1000	1660	5	1	80039035	1833	-2.29	1.57	12	0.35	-998.00	1458.00	4735	20240809	-51.64	1996	20240705	14.73	4735	-51.64	20240809	1996	14.73	20240705	4735	-51.64	20240809	1996	14.73	20240705	N	011000	1000	800 억	8192521	N	N	1	N	N
58	20241022	150257	57	100.00	KOSPI	의약품	N	N	N	N	N	2295	-80	5	-3.37	613468040	266456	73.71	2345	2360	2280	3085	1665	2375	2302.32	10.24	-42149	2541	2457	2401	2317	2261	2430	2290	800	710	1000	1660	5	1	80039035	1837	-2.30	1.57	12	0.33	-998.00	1458.00	4735	20240809	-51.53	1996	20240705	14.98	4735	-51.53	20240809	1996	14.98	20240705	4735	-51.53	20240809	1996	14.98	20240705	N	011000	1000	800 억	8192521	N	N	15	N	N
59	20241022	140258	57	100.00	KOSPI	의약품	N	N	N	N	N	2295	-80	5	-3.37	532179620	231118	63.94	2345	2360	2280	3085	1665	2375	2302.63	10.24	-28894	2541	2457	2401	2317	2261	2430	2290	800	710	1000	1660	5	1	80039035	1837	-2.30	1.57	12	0.29	-998.00	1458.00	4735	20240809	-51.53	1996	20240705	14.98	4735	-51.53	20240809	1996	14.98	20240705	4735	-51.53	20240809	1996	14.98	20240705	N	011000	1000	800 억	8192521	N	N	15	N	N
60	20241022	130256	57	100.00	KOSPI	의약품	N	N	N	N	N	2295	-80	5	-3.37	503765120	218763	60.52	2345	2360	2280	3085	1665	2375	2302.79	10.24	-23816	2541	2457	2401	2317	2261	2430	2290	800	710	1000	1660	5	1	80039035	1837	-2.30	1.57	12	0.27	-998.00	1458.00	4735	20240809	-51.53	1996	20240705	14.98	4735	-51.53	20240809	1996	14.98	20240705	4735	-51.53	20240809	1996	14.98	20240705	N	011000	1000	800 억	8192521	N	N	15	N	N
61	20241022	120256	57	100.00	KOSPI	의약품	N	N	N	N	N	2310	-65	5	-2.74	451836765	196193	54.28	2345	2360	2280	3085	1665	2375	2303.02	10.24	-15763	2541	2457	2401	2317	2261	2430	2290	800	710	1000	1660	5	1	80039035	1849	-2.31	1.58	12	0.25	-998.00	1458.00	4735	20240809	-51.21	1996	20240705	15.73	4735	-51.21	20240809	1996	15.73	20240705	4735	-51.21	20240809	1996	15.73	20240705	N	011000	1000	800 억	8192521	N	N	15	N	N
62	20241022	110255	57	100.00	KOSPI	의약품	N	N	N	N	N	2295	-80	5	-3.37	404545895	175689	48.60	2345	2360	2280	3085	1665	2375	2302.63	10.24	-8193	2541	2457	2401	2317	2261	2430	2290	800	710	1000	1660	5	1	80039035	1837	-2.30	1.57	12	0.22	-998.00	1458.00	4735	20240809	-51.53	1996	20240705	14.98	4735	-51.53	20240809	1996	14.98	20240705	4735	-51.53	20240809	1996	14.98	20240705	N	011000	1000	800 억	8192521	N	N	15	N	N
63	20241022	100255	57	100.00	KOSPI	의약품	N	N	N	N	N	2290	-85	5	-3.58	328589385	142589	39.45	2345	2360	2280	3085	1665	2375	2304.45	10.24	-10595	2541	2457	2401	2317	2261	2430	2290	800	710	1000	1660	5	1	80039035	1833	-2.29	1.57	12	0.18	-998.00	1458.00	4735	20240809	-51.64	1996	20240705	14.73	4735	-51.64	20240809	1996	14.73	20240705	4735	-51.64	20240809	1996	14.73	20240705	N	011000	1000	800 억	8192521	N	N	15	N	N
64	20241022	090255	57	100.00	KOSPI	의약품	N	N	N	N	N	2330	-45	5	-1.89	20369975	8707	2.41	2345	2360	2325	3085	1665	2375	2339.49	10.24	142	2541	2457	2401	2317	2261	2430	2290	800	710	1000	1660	5	1	80039035	1865	-2.33	1.60	12	0.01	-998.00	1458.00	4735	20240809	-50.79	1996	20240705	16.73	4735	-50.79	20240809	1996	16.73	20240705	4735	-50.79	20240809	1996	16.73	20240705	N	011000	1000	800 억	8192521	N	N	15	N	N
65	20241021	160253	57	100.00	KOSPI	의약품	N	N	N	N	N	2375	-110	5	-4.43	859665755	360749	46.64	2485	2485	2345	3230	1740	2485	2383.00	10.34	-88302	2605	2545	2445	2385	2285	2575	2415	800	745	1000	1730	5	1	80039035	1901	-2.38	1.63	12	0.45	-998.00	1458.00	4735	20240809	-49.84	1996	20240705	18.99	4735	-49.84	20240809	1996	18.99	20240705	4735	-49.84	20240809	1996	18.99	20240705	N	011000	1000	800 억	8275511	N	N	15	N	N
66	20241021	150255	57	100.00	KOSPI	의약품	N	N	N	N	N	2370	-115	5	-4.63	814029885	341495	44.15	2485	2485	2345	3230	1740	2485	2383.72	10.34	-78546	2605	2545	2445	2385	2285	2575	2415	800	745	1000	1730	5	1	80039035	1897	-2.37	1.63	12	0.43	-998.00	1458.00	4735	20240809	-49.95	1996	20240705	18.74	4735	-49.95	20240809	1996	18.74	20240705	4735	-49.95	20240809	1996	18.74	20240705	N	011000	1000	800 억	8275511	N	N	4	N	N
67	20241021	140256	57	100.00	KOSPI	의약품	N	N	N	N	N	2385	-100	5	-4.02	689802395	289107	37.38	2485	2485	2345	3230	1740	2485	2385.98	10.34	-75507	2605	2545	2445	2385	2285	2575	2415	800	745	1000	1730	5	1	80039035	1909	-2.39	1.64	12	0.36	-998.00	1458.00	4735	20240809	-49.63	1996	20240705	19.49	4735	-49.63	20240809	1996	19.49	20240705	4735	-49.63	20240809	1996	19.49	20240705	N	011000	1000	800 억	8275511	N	N	4	N	N
68	20241021	130254	57	100.00	KOSPI	의약품	N	N	N	N	N	2385	-100	5	-4.02	632940975	265228	34.29	2485	2485	2345	3230	1740	2485	2386.40	10.34	-67737	2605	2545	2445	2385	2285	2575	2415	800	745	1000	1730	5	1	80039035	1909	-2.39	1.64	12	0.33	-998.00	1458.00	4735	20240809	-49.63	1996	20240705	19.49	4735	-49.63	20240809	1996	19.49	20240705	4735	-49.63	20240809	1996	19.49	20240705	N	011000	1000	800 억	8275511	N	N	4	N	N
69	20241021	120255	57	100.00	KOSPI	의약품	N	N	N	N	N	2385	-100	5	-4.02	565922200	237043	30.65	2485	2485	2345	3230	1740	2485	2387.42	10.34	-65122	2605	2545	2445	2385	2285	2575	2415	800	745	1000	1730	5	1	80039035	1909	-2.39	1.64	12	0.30	-998.00	1458.00	4735	20240809	-49.63	1996	20240705	19.49	4735	-49.63	20240809	1996	19.49	20240705	4735	-49.63	20240809	1996	19.49	20240705	N	011000	1000	800 억	8275511	N	N	4	N	N
70	20241021	110253	57	100.00	KOSPI	의약품	N	N	N	N	N	2385	-100	5	-4.02	504661365	211349	27.33	2485	2485	2345	3230	1740	2485	2387.81	10.34	-61568	2605	2545	2445	2385	2285	2575	2415	800	745	1000	1730	5	1	80039035	1909	-2.39	1.64	12	0.26	-998.00	1458.00	4735	20240809	-49.63	1996	20240705	19.49	4735	-49.63	20240809	1996	19.49	20240705	4735	-49.63	20240809	1996	19.49	20240705	N	011000	1000	800 억	8275511	N	N	4	N	N
71	20241021	100256	57	100.00	KOSPI	의약품	N	N	N	N	N	2385	-100	5	-4.02	417888600	174999	22.63	2485	2485	2345	3230	1740	2485	2387.95	10.34	-42650	2605	2545	2445	2385	2285	2575	2415	800	745	1000	1730	5	1	80039035	1909	-2.39	1.64	12	0.22	-998.00	1458.00	4735	20240809	-49.63	1996	20240705	19.49	4735	-49.63	20240809	1996	19.49	20240705	4735	-49.63	20240809	1996	19.49	20240705	N	011000	1000	800 억	8275511	N	N	4	N	N
72	20241021	090253	57	100.00	KOSPI	의약품	N	N	N	N	N	2455	-30	5	-1.21	31428595	12762	1.65	2485	2485	2420	3230	1740	2485	2462.67	10.34	-5573	2605	2545	2445	2385	2285	2575	2415	800	745	1000	1730	5	1	80039035	1965	-2.46	1.68	12	0.02	-998.00	1458.00	4735	20240809	-48.15	1996	20240705	23.00	4735	-48.15	20240809	1996	23.00	20240705	4735	-48.15	20240809	1996	23.00	20240705	N	011000	1000	800 억	8275511	N	N	4	N	N
73	20241018	160253	57	100.00	KOSPI	의약품	N	N	N	N	N	2485	140	2	5.97	1885372380	767836	203.51	2390	2505	2345	3045	1645	2345	2455.42	10.29	44249	2491	2417	2366	2292	2241	2392	2267	800	700	1000	1640	5	1	80039035	1989	-2.49	1.70	12	0.96	-998.00	1458.00	4735	20240809	-47.52	1996	20240705	24.50	4735	-47.52	20240809	1996	24.50	20240705	4735	-47.52	20240809	1996	24.50	20240705	N	011000	1000	800 억	8236818	N	N	4	N	N
74	20241018	150258	57	100.00	KOSPI	의약품	N	N	N	N	N	2470	125	2	5.33	1747922140	712442	188.83	2390	2505	2345	3045	1645	2345	2453.43	10.29	39751	2491	2417	2366	2292	2241	2392	2267	800	700	1000	1640	5	1	80039035	1977	-2.47	1.69	12	0.89	-998.00	1458.00	4735	20240809	-47.84	1996	20240705	23.75	4735	-47.84	20240809	1996	23.75	20240705	4735	-47.84	20240809	1996	23.75	20240705	N	011000	1000	800 억	8236818	N	N	16	N	N
75	20241018	140304	57	100.00	KOSPI	의약품	N	N	N	N	N	2440	95	2	4.05	1541269360	628504	166.58	2390	2505	2345	3045	1645	2345	2452.28	10.29	17718	2491	2417	2366	2292	2241	2392	2267	800	700	1000	1640	5	1	80039035	1953	-2.44	1.67	12	0.79	-998.00	1458.00	4735	20240809	-48.47	1996	20240705	22.24	4735	-48.47	20240809	1996	22.24	20240705	4735	-48.47	20240809	1996	22.24	20240705	N	011000	1000	800 억	8236818	N	N	16	N	N
76	20241018	130255	57	100.00	KOSPI	의약품	N	N	N	N	N	2455	110	2	4.69	1447768405	590094	156.40	2390	2505	2345	3045	1645	2345	2453.46	10.29	15417	2491	2417	2366	2292	2241	2392	2267	800	700	1000	1640	5	1	80039035	1965	-2.46	1.68	12	0.74	-998.00	1458.00	4735	20240809	-48.15	1996	20240705	23.00	4735	-48.15	20240809	1996	23.00	20240705	4735	-48.15	20240809	1996	23.00	20240705	N	011000	1000	800 억	8236818	N	N	16	N	N
77	20241018	120300	57	100.00	KOSPI	의약품	N	N	N	N	N	2435	90	2	3.84	1333325520	543255	143.99	2390	2505	2345	3045	1645	2345	2454.33	10.29	12372	2491	2417	2366	2292	2241	2392	2267	800	700	1000	1640	5	1	80039035	1949	-2.44	1.67	12	0.68	-998.00	1458.00	4735	20240809	-48.57	1996	20240705	21.99	4735	-48.57	20240809	1996	21.99	20240705	4735	-48.57	20240809	1996	21.99	20240705	N	011000	1000	800 억	8236818	N	N	16	N	N
78	20241018	110257	57	100.00	KOSPI	의약품	N	N	N	N	N	2465	120	2	5.12	1169494925	475903	126.14	2390	2505	2345	3045	1645	2345	2457.43	10.29	19761	2491	2417	2366	2292	2241	2392	2267	800	700	1000	1640	5	1	80039035	1973	-2.47	1.69	12	0.59	-998.00	1458.00	4735	20240809	-47.94	1996	20240705	23.50	4735	-47.94	20240809	1996	23.50	20240705	4735	-47.94	20240809	1996	23.50	20240705	N	011000	1000	800 억	8236818	N	N	16	N	N
79	20241018	100254	57	100.00	KOSPI	의약품	N	N	N	N	N	2460	115	2	4.90	873341195	356090	94.38	2390	2505	2345	3045	1645	2345	2452.59	10.29	20515	2491	2417	2366	2292	2241	2392	2267	800	700	1000	1640	5	1	80039035	1969	-2.46	1.69	12	0.44	-998.00	1458.00	4735	20240809	-48.05	1996	20240705	23.25	4735	-48.05	20240809	1996	23.25	20240705	4735	-48.05	20240809	1996	23.25	20240705	N	011000	1000	800 억	8236818	N	N	16	N	N
80	20241018	090254	57	100.00	KOSPI	의약품	N	N	N	N	N	2370	25	2	1.07	22644375	9591	2.54	2390	2390	2345	3045	1645	2345	2361.02	10.29	-892	2491	2417	2366	2292	2241	2392	2267	800	700	1000	1640	5	1	80039035	1897	-2.37	1.63	12	0.01	-998.00	1458.00	4735	20240809	-49.95	1996	20240705	18.74	4735	-49.95	20240809	1996	18.74	20240705	4735	-49.95	20240809	1996	18.74	20240705	N	011000	1000	800 억	8236818	N	N	16	N	N
81	20241017	160253	57	100.00	KOSPI	의약품	N	N	N	N	N	2345	-75	5	-3.10	886481075	377254	49.73	2440	2440	2315	3145	1695	2420	2349.82	10.29	12314	2613	2516	2388	2291	2163	2565	2340	800	725	1000	1690	5	1	80039035	1877	-2.35	1.61	12	0.47	-998.00	1458.00	4735	20240809	-50.48	1996	20240705	17.48	4735	-50.48	20240809	1996	17.48	20240705	4735	-50.48	20240809	1996	17.48	20240705	N	011000	1000	800 억	8236204	N	N	16	N	N
82	20241017	150254	57	100.00	KOSPI	의약품	N	N	N	N	N	2340	-80	5	-3.31	859191440	365589	48.19	2440	2440	2315	3145	1695	2420	2350.15	10.29	16812	2613	2516	2388	2291	2163	2565	2340	800	725	1000	1690	5	1	80039035	1873	-2.34	1.60	12	0.46	-998.00	1458.00	4735	20240809	-50.58	1996	20240705	17.23	4735	-50.58	20240809	1996	17.23	20240705	4735	-50.58	20240809	1996	17.23	20240705	N	011000	1000	800 억	8236204	N	N	19	N	N
83	20241017	140254	57	100.00	KOSPI	의약품	N	N	N	N	N	2365	-55	5	-2.27	700928010	298173	39.30	2440	2440	2315	3145	1695	2420	2350.74	10.29	15692	2613	2516	2388	2291	2163	2565	2340	800	725	1000	1690	5	1	80039035	1893	-2.37	1.62	12	0.37	-998.00	1458.00	4735	20240809	-50.05	1996	20240705	18.49	4735	-50.05	20240809	1996	18.49	20240705	4735	-50.05	20240809	1996	18.49	20240705	N	011000	1000	800 억	8236204	N	N	19	N	N
84	20241017	130254	57	100.00	KOSPI	의약품	N	N	N	N	N	2370	-50	5	-2.07	673277615	286495	37.76	2440	2440	2315	3145	1695	2420	2350.05	10.29	18472	2613	2516	2388	2291	2163	2565	2340	800	725	1000	1690	5	1	80039035	1897	-2.37	1.63	12	0.36	-998.00	1458.00	4735	20240809	-49.95	1996	20240705	18.74	4735	-49.95	20240809	1996	18.74	20240705	4735	-49.95	20240809	1996	18.74	20240705	N	011000	1000	800 억	8236204	N	N	19	N	N
85	20241017	120254	57	100.00	KOSPI	의약품	N	N	N	N	N	2365	-55	5	-2.27	587831365	250559	33.03	2440	2440	2315	3145	1695	2420	2346.08	10.29	20752	2613	2516	2388	2291	2163	2565	2340	800	725	1000	1690	5	1	80039035	1893	-2.37	1.62	12	0.31	-998.00	1458.00	4735	20240809	-50.05	1996	20240705	18.49	4735	-50.05	20240809	1996	18.49	20240705	4735	-50.05	20240809	1996	18.49	20240705	N	011000	1000	800 억	8236204	N	N	19	N	N
86	20241017	110255	57	100.00	KOSPI	의약품	N	N	N	N	N	2340	-80	5	-3.31	501936235	213931	28.20	2440	2440	2315	3145	1695	2420	2346.25	10.29	9607	2613	2516	2388	2291	2163	2565	2340	800	725	1000	1690	5	1	80039035	1873	-2.34	1.60	12	0.27	-998.00	1458.00	4735	20240809	-50.58	1996	20240705	17.23	4735	-50.58	20240809	1996	17.23	20240705	4735	-50.58	20240809	1996	17.23	20240705	N	011000	1000	800 억	8236204	N	N	19	N	N
87	20241017	100255	57	100.00	KOSPI	의약품	N	N	N	N	N	2345	-75	5	-3.10	384374430	163411	21.54	2440	2440	2330	3145	1695	2420	2352.19	10.29	8114	2613	2516	2388	2291	2163	2565	2340	800	725	1000	1690	5	1	80039035	1877	-2.35	1.61	12	0.20	-998.00	1458.00	4735	20240809	-50.48	1996	20240705	17.48	4735	-50.48	20240809	1996	17.48	20240705	4735	-50.48	20240809	1996	17.48	20240705	N	011000	1000	800 억	8236204	N	N	19	N	N
88	20241017	090253	57	100.00	KOSPI	의약품	N	N	N	N	N	2385	-35	5	-1.45	24765740	10287	1.36	2440	2440	2385	3145	1695	2420	2407.46	10.29	-5041	2613	2516	2388	2291	2163	2565	2340	800	725	1000	1690	5	1	80039035	1909	-2.39	1.64	12	0.01	-998.00	1458.00	4735	20240809	-49.63	1996	20240705	19.49	4735	-49.63	20240809	1996	19.49	20240705	4735	-49.63	20240809	1996	19.49	20240705	N	011000	1000	800 억	8236204	N	N	19	N	N
89	20241016	160252	57	100.00	KOSPI	의약품	N	N	N	N	N	2420	130	2	5.68	1812301030	753564	268.87	2270	2485	2260	2975	1605	2290	2404.92	10.35	-33690	2376	2332	2296	2252	2216	2315	2235	800	685	1000	1600	5	1	80039035	1937	-2.42	1.66	12	0.94	-998.00	1458.00	4735	20240809	-48.89	1996	20240705	21.24	4735	-48.89	20240809	1996	21.24	20240705	4735	-48.89	20240809	1996	21.24	20240705	N	011000	1000	800 억	8282943	N	N	19	N	N
90	20241016	150254	57	100.00	KOSPI	의약품	N	N	N	N	N	2400	110	2	4.80	1717065580	713938	254.73	2270	2485	2260	2975	1605	2290	2405.06	10.35	-38112	2376	2332	2296	2252	2216	2315	2235	800	685	1000	1600	5	1	80039035	1921	-2.40	1.65	12	0.89	-998.00	1458.00	4735	20240809	-49.31	1996	20240705	20.24	4735	-49.31	20240809	1996	20.24	20240705	4735	-49.31	20240809	1996	20.24	20240705	N	011000	1000	800 억	8282943	N	N	53	N	N
91	20241016	140254	57	100.00	KOSPI	의약품	N	N	N	N	N	2430	140	2	6.11	1538491980	640032	228.36	2270	2485	2260	2975	1605	2290	2403.77	10.35	-30938	2376	2332	2296	2252	2216	2315	2235	800	685	1000	1600	5	1	80039035	1945	-2.43	1.67	12	0.80	-998.00	1458.00	4735	20240809	-48.68	1996	20240705	21.74	4735	-48.68	20240809	1996	21.74	20240705	4735	-48.68	20240809	1996	21.74	20240705	N	011000	1000	800 억	8282943	N	N	53	N	N
92	20241016	130253	57	100.00	KOSPI	의약품	N	N	N	N	N	2380	90	2	3.93	1429995920	594750	212.20	2270	2485	2260	2975	1605	2290	2404.36	10.35	-24685	2376	2332	2296	2252	2216	2315	2235	800	685	1000	1600	5	1	80039035	1905	-2.38	1.63	12	0.74	-998.00	1458.00	4735	20240809	-49.74	1996	20240705	19.24	4735	-49.74	20240809	1996	19.24	20240705	4735	-49.74	20240809	1996	19.24	20240705	N	011000	1000	800 억	8282943	N	N	53	N	N
93	20241016	120253	57	100.00	KOSPI	의약품	N	N	N	N	N	2365	75	2	3.28	1364397920	567183	202.37	2270	2485	2260	2975	1605	2290	2405.57	10.35	-18622	2376	2332	2296	2252	2216	2315	2235	800	685	1000	1600	5	1	80039035	1893	-2.37	1.62	12	0.71	-998.00	1458.00	4735	20240809	-50.05	1996	20240705	18.49	4735	-50.05	20240809	1996	18.49	20240705	4735	-50.05	20240809	1996	18.49	20240705	N	011000	1000	800 억	8282943	N	N	53	N	N
94	20241016	110253	57	100.00	KOSPI	의약품	N	N	N	N	N	2365	75	2	3.28	1316493695	546907	195.13	2270	2485	2260	2975	1605	2290	2407.16	10.35	-11030	2376	2332	2296	2252	2216	2315	2235	800	685	1000	1600	5	1	80039035	1893	-2.37	1.62	12	0.68	-998.00	1458.00	4735	20240809	-50.05	1996	20240705	18.49	4735	-50.05	20240809	1996	18.49	20240705	4735	-50.05	20240809	1996	18.49	20240705	N	011000	1000	800 억	8282943	N	N	53	N	N
95	20241016	100252	57	100.00	KOSPI	의약품	N	N	N	N	N	2400	110	2	4.80	1152834245	477646	170.42	2270	2485	2260	2975	1605	2290	2413.57	10.35	-12088	2376	2332	2296	2252	2216	2315	2235	800	685	1000	1600	5	1	80039035	1921	-2.40	1.65	12	0.60	-998.00	1458.00	4735	20240809	-49.31	1996	20240705	20.24	4735	-49.31	20240809	1996	20.24	20240705	4735	-49.31	20240809	1996	20.24	20240705	N	011000	1000	800 억	8282943	N	N	53	N	N
96	20241016	090253	57	100.00	KOSPI	의약품	N	N	N	N	N	2280	-10	5	-0.44	5668220	2497	0.89	2270	2290	2270	2975	1605	2290	2270.01	10.35	1353	2376	2332	2296	2252	2216	2315	2235	800	685	1000	1600	5	1	80039035	1825	-2.28	1.56	12	0.00	-998.00	1458.00	4735	20240809	-51.85	1996	20240705	14.23	4735	-51.85	20240809	1996	14.23	20240705	4735	-51.85	20240809	1996	14.23	20240705	N	011000	1000	800 억	8282943	N	N	53	N	N
97	20241015	160251	57	100.00	KOSPI	의약품	N	N	N	N	N	2290	-30	5	-1.29	640755545	279692	82.44	2320	2340	2260	3015	1625	2320	2290.93	10.32	13396	2466	2392	2346	2272	2226	2370	2250	800	695	1000	1620	5	1	80039035	1833	-2.29	1.57	12	0.35	-998.00	1458.00	4735	20240809	-51.64	1996	20240705	14.73	4735	-51.64	20240809	1996	14.73	20240705	4735	-51.64	20240809	1996	14.73	20240705	N	011000	1000	800 억	8260154	N	N	53	N	N
98	20241015	150253	57	100.00	KOSPI	의약품	N	N	N	N	N	2305	-15	5	-0.65	599175930	261633	77.12	2320	2340	2260	3015	1625	2320	2290.14	10.32	10220	2466	2392	2346	2272	2226	2370	2250	800	695	1000	1620	5	1	80039035	1845	-2.31	1.58	12	0.33	-998.00	1458.00	4735	20240809	-51.32	1996	20240705	15.48	4735	-51.32	20240809	1996	15.48	20240705	4735	-51.32	20240809	1996	15.48	20240705	N	011000	1000	800 억	8260154	N	N	25	N	N
99	20241015	140253	57	100.00	KOSPI	의약품	N	N	N	N	N	2300	-20	5	-0.86	558411570	243900	71.89	2320	2340	2260	3015	1625	2320	2289.51	10.32	5219	2466	2392	2346	2272	2226	2370	2250	800	695	1000	1620	5	1	80039035	1841	-2.30	1.58	12	0.30	-998.00	1458.00	4735	20240809	-51.43	1996	20240705	15.23	4735	-51.43	20240809	1996	15.23	20240705	4735	-51.43	20240809	1996	15.23	20240705	N	011000	1000	800 억	8260154	N	N	25	N	N
100	20241015	130253	57	100.00	KOSPI	의약품	N	N	N	N	N	2295	-25	5	-1.08	529551495	231349	68.19	2320	2340	2260	3015	1625	2320	2288.97	10.32	1128	2466	2392	2346	2272	2226	2370	2250	800	695	1000	1620	5	1	80039035	1837	-2.30	1.57	12	0.29	-998.00	1458.00	4735	20240809	-51.53	1996	20240705	14.98	4735	-51.53	20240809	1996	14.98	20240705	4735	-51.53	20240809	1996	14.98	20240705	N	011000	1000	800 억	8260154	N	N	25	N	N
101	20241015	120252	57	100.00	KOSPI	의약품	N	N	N	N	N	2280	-40	5	-1.72	461779150	201676	59.45	2320	2340	2260	3015	1625	2320	2289.71	10.32	-10443	2466	2392	2346	2272	2226	2370	2250	800	695	1000	1620	5	1	80039035	1825	-2.28	1.56	12	0.25	-998.00	1458.00	4735	20240809	-51.85	1996	20240705	14.23	4735	-51.85	20240809	1996	14.23	20240705	4735	-51.85	20240809	1996	14.23	20240705	N	011000	1000	800 억	8260154	N	N	25	N	N
102	20241015	110254	57	100.00	KOSPI	의약품	N	N	N	N	N	2285	-35	5	-1.51	387970985	169317	49.91	2320	2340	2260	3015	1625	2320	2291.39	10.32	-25313	2466	2392	2346	2272	2226	2370	2250	800	695	1000	1620	5	1	80039035	1829	-2.29	1.57	12	0.21	-998.00	1458.00	4735	20240809	-51.74	1996	20240705	14.48	4735	-51.74	20240809	1996	14.48	20240705	4735	-51.74	20240809	1996	14.48	20240705	N	011000	1000	800 억	8260154	N	N	25	N	N
103	20241015	100254	57	100.00	KOSPI	의약품	N	N	N	N	N	2270	-50	5	-2.16	260555095	113330	33.41	2320	2340	2265	3015	1625	2320	2299.08	10.32	-35203	2466	2392	2346	2272	2226	2370	2250	800	695	1000	1620	5	1	80039035	1817	-2.27	1.56	12	0.14	-998.00	1458.00	4735	20240809	-52.06	1996	20240705	13.73	4735	-52.06	20240809	1996	13.73	20240705	4735	-52.06	20240809	1996	13.73	20240705	N	011000	1000	800 억	8260154	N	N	25	N	N
104	20241015	090252	57	100.00	KOSPI	의약품	N	N	N	N	N	2315	-5	5	-0.22	15199245	6576	1.94	2320	2325	2305	3015	1625	2320	2311.32	10.32	280	2466	2392	2346	2272	2226	2370	2250	800	695	1000	1620	5	1	80039035	1853	-2.32	1.59	12	0.01	-998.00	1458.00	4735	20240809	-51.11	1996	20240705	15.98	4735	-51.11	20240809	1996	15.98	20240705	4735	-51.11	20240809	1996	15.98	20240705	N	011000	1000	800 억	8260154	N	N	25	N	N
105	20241014	160247	57	100.00	KOSPI	의약품	N	N	N	N	N	2320	-65	5	-2.73	784492405	338641	152.76	2385	2420	2300	3100	1670	2385	2316.59	10.31	7685	2428	2406	2373	2351	2318	2417	2362	800	715	1000	1660	5	1	80039035	1857	-2.32	1.59	12	0.42	-998.00	1458.00	4735	20240809	-51.00	1996	20240705	16.23	4735	-51.00	20240809	1996	16.23	20240705	4735	-51.00	20240809	1996	16.23	20240705	N	011000	1000	800 억	8254320	N	N	25	N	N
106	20241014	150249	57	100.00	KOSPI	의약품	N	N	N	N	N	2320	-65	5	-2.73	744447510	321353	144.96	2385	2420	2300	3100	1670	2385	2316.60	10.31	2251	2428	2406	2373	2351	2318	2417	2362	800	715	1000	1660	5	1	80039035	1857	-2.32	1.59	12	0.40	-998.00	1458.00	4735	20240809	-51.00	1996	20240705	16.23	4735	-51.00	20240809	1996	16.23	20240705	4735	-51.00	20240809	1996	16.23	20240705	N	011000	1000	800 억	8254320	N	N	0	N	N
107	20241014	140250	57	100.00	KOSPI	의약품	N	N	N	N	N	2315	-70	5	-2.94	695756910	300352	135.49	2385	2420	2300	3100	1670	2385	2316.47	10.31	2217	2428	2406	2373	2351	2318	2417	2362	800	715	1000	1660	5	1	80039035	1853	-2.32	1.59	12	0.38	-998.00	1458.00	4735	20240809	-51.11	1996	20240705	15.98	4735	-51.11	20240809	1996	15.98	20240705	4735	-51.11	20240809	1996	15.98	20240705	N	011000	1000	800 억	8254320	N	N	0	N	N
108	20241014	130249	57	100.00	KOSPI	의약품	N	N	N	N	N	2310	-75	5	-3.14	619038915	267089	120.49	2385	2420	2300	3100	1670	2385	2317.73	10.31	113	2428	2406	2373	2351	2318	2417	2362	800	715	1000	1660	5	1	80039035	1849	-2.31	1.58	12	0.33	-998.00	1458.00	4735	20240809	-51.21	1996	20240705	15.73	4735	-51.21	20240809	1996	15.73	20240705	4735	-51.21	20240809	1996	15.73	20240705	N	011000	1000	800 억	8254320	N	N	0	N	N
109	20241014	120245	57	100.00	KOSPI	의약품	N	N	N	N	N	2315	-70	5	-2.94	582719805	251409	113.41	2385	2420	2300	3100	1670	2385	2317.82	10.31	87	2428	2406	2373	2351	2318	2417	2362	800	715	1000	1660	5	1	80039035	1853	-2.32	1.59	12	0.31	-998.00	1458.00	4735	20240809	-51.11	1996	20240705	15.98	4735	-51.11	20240809	1996	15.98	20240705	4735	-51.11	20240809	1996	15.98	20240705	N	011000	1000	800 억	8254320	N	N	0	N	N
110	20241014	110247	57	100.00	KOSPI	의약품	N	N	N	N	N	2315	-70	5	-2.94	424100270	182612	82.38	2385	2420	2310	3100	1670	2385	2322.41	10.31	-1296	2428	2406	2373	2351	2318	2417	2362	800	715	1000	1660	5	1	80039035	1853	-2.32	1.59	12	0.23	-998.00	1458.00	4735	20240809	-51.11	1996	20240705	15.98	4735	-51.11	20240809	1996	15.98	20240705	4735	-51.11	20240809	1996	15.98	20240705	N	011000	1000	800 억	8254320	N	N	0	N	N
111	20241014	100248	57	100.00	KOSPI	의약품	N	N	N	N	N	2330	-55	5	-2.31	239953875	103059	46.49	2385	2420	2310	3100	1670	2385	2328.32	10.31	-688	2428	2406	2373	2351	2318	2417	2362	800	715	1000	1660	5	1	80039035	1865	-2.33	1.60	12	0.13	-998.00	1458.00	4735	20240809	-50.79	1996	20240705	16.73	4735	-50.79	20240809	1996	16.73	20240705	4735	-50.79	20240809	1996	16.73	20240705	N	011000	1000	800 억	8254320	N	N	0	N	N
112	20241014	090250	57	100.00	KOSPI	의약품	N	N	N	N	N	2385	0	3	0.00	6391290	2680	1.21	2385	2420	2380	3100	1670	2385	2384.81	10.31	1043	2428	2406	2373	2351	2318	2417	2362	800	715	1000	1660	5	1	80039035	1909	-2.39	1.64	12	0.00	-998.00	1458.00	4735	20240809	-49.63	1996	20240705	19.49	4735	-49.63	20240809	1996	19.49	20240705	4735	-49.63	20240809	1996	19.49	20240705	N	011000	1000	800 억	8254320	N	N	0	N	N
113	20241011	160244	57	100.00	KOSPI	의약품	N	N	N	N	N	2385	15	2	0.63	524612455	221204	116.92	2340	2395	2340	3080	1660	2370	2371.62	10.27	36856	2476	2422	2386	2332	2296	2405	2315	800	710	1000	1650	5	1	80039035	1909	-2.39	1.64	12	0.28	-998.00	1458.00	4735	20240809	-49.63	1996	20240705	19.49	4735	-49.63	20240809	1996	19.49	20240705	4735	-49.63	20240809	1996	19.49	20240705	N	011000	1000	800 억	8222777	N	N	0	N	N
114	20241011	150246	57	100.00	KOSPI	의약품	N	N	N	N	N	2390	20	2	0.84	492643975	207811	109.84	2340	2395	2340	3080	1660	2370	2370.63	10.27	36659	2476	2422	2386	2332	2296	2405	2315	800	710	1000	1650	5	1	80039035	1913	-2.39	1.64	12	0.26	-998.00	1458.00	4735	20240809	-49.52	1996	20240705	19.74	4735	-49.52	20240809	1996	19.74	20240705	4735	-49.52	20240809	1996	19.74	20240705	N	011000	1000	800 억	8222777	N	N	0	N	N
115	20241011	140248	57	100.00	KOSPI	의약품	N	N	N	N	N	2385	15	2	0.63	445469200	187983	99.36	2340	2395	2340	3080	1660	2370	2369.73	10.27	40529	2476	2422	2386	2332	2296	2405	2315	800	710	1000	1650	5	1	80039035	1909	-2.39	1.64	12	0.23	-998.00	1458.00	4735	20240809	-49.63	1996	20240705	19.49	4735	-49.63	20240809	1996	19.49	20240705	4735	-49.63	20240809	1996	19.49	20240705	N	011000	1000	800 억	8222777	N	N	0	N	N
116	20241011	130248	57	100.00	KOSPI	의약품	N	N	N	N	N	2380	10	2	0.42	359130080	151670	80.17	2340	2395	2340	3080	1660	2370	2367.84	10.27	19420	2476	2422	2386	2332	2296	2405	2315	800	710	1000	1650	5	1	80039035	1905	-2.38	1.63	12	0.19	-998.00	1458.00	4735	20240809	-49.74	1996	20240705	19.24	4735	-49.74	20240809	1996	19.24	20240705	4735	-49.74	20240809	1996	19.24	20240705	N	011000	1000	800 억	8222777	N	N	0	N	N
117	20241011	120248	57	100.00	KOSPI	의약품	N	N	N	N	N	2390	20	2	0.84	312891820	132249	69.90	2340	2395	2340	3080	1660	2370	2365.93	10.27	22844	2476	2422	2386	2332	2296	2405	2315	800	710	1000	1650	5	1	80039035	1913	-2.39	1.64	12	0.17	-998.00	1458.00	4735	20240809	-49.52	1996	20240705	19.74	4735	-49.52	20240809	1996	19.74	20240705	4735	-49.52	20240809	1996	19.74	20240705	N	011000	1000	800 억	8222777	N	N	0	N	N
118	20241011	110247	57	100.00	KOSPI	의약품	N	N	N	N	N	2370	0	3	0.00	262034555	110891	58.61	2340	2385	2340	3080	1660	2370	2362.99	10.27	26290	2476	2422	2386	2332	2296	2405	2315	800	710	1000	1650	5	1	80039035	1897	-2.37	1.63	12	0.14	-998.00	1458.00	4735	20240809	-49.95	1996	20240705	18.74	4735	-49.95	20240809	1996	18.74	20240705	4735	-49.95	20240809	1996	18.74	20240705	N	011000	1000	800 억	8222777	N	N	0	N	N
119	20241011	100253	57	100.00	KOSPI	의약품	N	N	N	N	N	2370	0	3	0.00	212244140	89867	47.50	2340	2385	2340	3080	1660	2370	2361.75	10.27	31927	2476	2422	2386	2332	2296	2405	2315	800	710	1000	1650	5	1	80039035	1897	-2.37	1.63	12	0.11	-998.00	1458.00	4735	20240809	-49.95	1996	20240705	18.74	4735	-49.95	20240809	1996	18.74	20240705	4735	-49.95	20240809	1996	18.74	20240705	N	011000	1000	800 억	8222777	N	N	0	N	N
120	20241011	090248	57	100.00	KOSPI	의약품	N	N	N	N	N	2375	5	2	0.21	9810680	4169	2.20	2340	2375	2340	3080	1660	2370	2353.00	10.27	444	2476	2422	2386	2332	2296	2405	2315	800	710	1000	1650	5	1	80039035	1901	-2.38	1.63	12	0.01	-998.00	1458.00	4735	20240809	-49.84	1996	20240705	18.99	4735	-49.84	20240809	1996	18.99	20240705	4735	-49.84	20240809	1996	18.99	20240705	N	011000	1000	800 억	8222777	N	N	0	N	N
121	20241010	160252	57	100.00	KOSPI	의약품	N	N	N	N	N	2370	-35	5	-1.46	450810260	188086	96.85	2405	2440	2350	3125	1685	2405	2396.88	10.28	-44	2491	2447	2411	2367	2331	2470	2390	800	720	1000	1680	5	1	80039035	1897	-2.37	1.63	12	0.23	-998.00	1458.00	4735	20240809	-49.95	1996	20240705	18.74	4735	-49.95	20240809	1996	18.74	20240705	4735	-49.95	20240809	1996	18.74	20240705	N	011000	1000	800 억	8224289	N	N	1	N	N
122	20241010	150257	57	100.00	KOSPI	의약품	N	N	N	N	N	2385	-20	5	-0.83	413299130	172296	88.72	2405	2440	2350	3125	1685	2405	2398.77	10.28	447	2491	2447	2411	2367	2331	2470	2390	800	720	1000	1680	5	1	80039035	1909	-2.39	1.64	12	0.22	-998.00	1458.00	4735	20240809	-49.63	1996	20240705	19.49	4735	-49.63	20240809	1996	19.49	20240705	4735	-49.63	20240809	1996	19.49	20240705	N	011000	1000	800 억	8224289	N	N	1	N	N
123	20241010	140254	57	100.00	KOSPI	의약품	N	N	N	N	N	2380	-25	5	-1.04	382372385	159301	82.03	2405	2440	2350	3125	1685	2405	2400.31	10.28	2171	2491	2447	2411	2367	2331	2470	2390	800	720	1000	1680	5	1	80039035	1905	-2.38	1.63	12	0.20	-998.00	1458.00	4735	20240809	-49.74	1996	20240705	19.24	4735	-49.74	20240809	1996	19.24	20240705	4735	-49.74	20240809	1996	19.24	20240705	N	011000	1000	800 억	8224289	N	N	1	N	N
124	20241010	130253	57	100.00	KOSPI	의약품	N	N	N	N	N	2370	-35	5	-1.46	339491640	141261	72.74	2405	2440	2350	3125	1685	2405	2403.29	10.28	-1177	2491	2447	2411	2367	2331	2470	2390	800	720	1000	1680	5	1	80039035	1897	-2.37	1.63	12	0.18	-998.00	1458.00	4735	20240809	-49.95	1996	20240705	18.74	4735	-49.95	20240809	1996	18.74	20240705	4735	-49.95	20240809	1996	18.74	20240705	N	011000	1000	800 억	8224289	N	N	1	N	N
125	20241010	120253	57	100.00	KOSPI	의약품	N	N	N	N	N	2410	5	2	0.21	217136535	89929	46.31	2405	2440	2400	3125	1685	2405	2414.53	10.28	-1583	2491	2447	2411	2367	2331	2470	2390	800	720	1000	1680	5	1	80039035	1929	-2.41	1.65	12	0.11	-998.00	1458.00	4735	20240809	-49.10	1996	20240705	20.74	4735	-49.10	20240809	1996	20.74	20240705	4735	-49.10	20240809	1996	20.74	20240705	N	011000	1000	800 억	8224289	N	N	1	N	N
126	20241010	110252	57	100.00	KOSPI	의약품	N	N	N	N	N	2410	5	2	0.21	163627110	67760	34.89	2405	2440	2400	3125	1685	2405	2414.80	10.28	-3703	2491	2447	2411	2367	2331	2470	2390	800	720	1000	1680	5	1	80039035	1929	-2.41	1.65	12	0.08	-998.00	1458.00	4735	20240809	-49.10	1996	20240705	20.74	4735	-49.10	20240809	1996	20.74	20240705	4735	-49.10	20240809	1996	20.74	20240705	N	011000	1000	800 억	8224289	N	N	1	N	N
127	20241010	100253	57	100.00	KOSPI	의약품	N	N	N	N	N	2425	20	2	0.83	84348505	34862	17.95	2405	2440	2405	3125	1685	2405	2419.50	10.28	6399	2491	2447	2411	2367	2331	2470	2390	800	720	1000	1680	5	1	80039035	1941	-2.43	1.66	12	0.04	-998.00	1458.00	4735	20240809	-48.79	1996	20240705	21.49	4735	-48.79	20240809	1996	21.49	20240705	4735	-48.79	20240809	1996	21.49	20240705	N	011000	1000	800 억	8224289	N	N	1	N	N
128	20241010	090252	57	100.00	KOSPI	의약품	N	N	N	N	N	2420	15	2	0.62	5533530	2298	1.18	2405	2425	2405	3125	1685	2405	2407.98	10.28	944	2491	2447	2411	2367	2331	2470	2390	800	720	1000	1680	5	1	80039035	1937	-2.42	1.66	12	0.00	-998.00	1458.00	4735	20240809	-48.89	1996	20240705	21.24	4735	-48.89	20240809	1996	21.24	20240705	4735	-48.89	20240809	1996	21.24	20240705	N	011000	1000	800 억	8224289	N	N	1	N	N
129	20241008	160253	57	100.00	KOSPI	의약품	N	N	N	N	N	2405	10	2	0.42	467807020	193868	81.41	2375	2455	2375	3110	1680	2395	2413.02	10.31	-35512	2461	2427	2376	2342	2291	2402	2317	800	715	1000	1670	5	1	80039035	1925	-2.41	1.65	12	0.24	-998.00	1458.00	4735	20240809	-49.21	1996	20240705	20.49	4735	-49.21	20240809	1996	20.49	20240705	4735	-49.21	20240809	1996	20.49	20240705	N	011000	1000	800 억	8253653	N	N	1	N	N
130	20241008	150254	57	100.00	KOSPI	의약품	N	N	N	N	N	2415	20	2	0.84	448248375	185739	77.99	2375	2455	2375	3110	1680	2395	2413.32	10.31	-32530	2461	2427	2376	2342	2291	2402	2317	800	715	1000	1670	5	1	80039035	1933	-2.42	1.66	12	0.23	-998.00	1458.00	4735	20240809	-49.00	1996	20240705	20.99	4735	-49.00	20240809	1996	20.99	20240705	4735	-49.00	20240809	1996	20.99	20240705	N	011000	1000	800 억	8253653	N	N	3	N	N
131	20241008	140254	57	100.00	KOSPI	의약품	N	N	N	N	N	2410	15	2	0.63	388105325	160732	67.49	2375	2455	2375	3110	1680	2395	2414.61	10.31	-35698	2461	2427	2376	2342	2291	2402	2317	800	715	1000	1670	5	1	80039035	1929	-2.41	1.65	12	0.20	-998.00	1458.00	4735	20240809	-49.10	1996	20240705	20.74	4735	-49.10	20240809	1996	20.74	20240705	4735	-49.10	20240809	1996	20.74	20240705	N	011000	1000	800 억	8253653	N	N	3	N	N
132	20241008	130253	57	100.00	KOSPI	의약품	N	N	N	N	N	2410	15	2	0.63	365538425	151363	63.56	2375	2455	2375	3110	1680	2395	2414.98	10.31	-34177	2461	2427	2376	2342	2291	2402	2317	800	715	1000	1670	5	1	80039035	1929	-2.41	1.65	12	0.19	-998.00	1458.00	4735	20240809	-49.10	1996	20240705	20.74	4735	-49.10	20240809	1996	20.74	20240705	4735	-49.10	20240809	1996	20.74	20240705	N	011000	1000	800 억	8253653	N	N	3	N	N
133	20241008	120252	57	100.00	KOSPI	의약품	N	N	N	N	N	2400	5	2	0.21	325490695	134707	56.57	2375	2455	2375	3110	1680	2395	2416.29	10.31	-34035	2461	2427	2376	2342	2291	2402	2317	800	715	1000	1670	5	1	80039035	1921	-2.40	1.65	12	0.17	-998.00	1458.00	4735	20240809	-49.31	1996	20240705	20.24	4735	-49.31	20240809	1996	20.24	20240705	4735	-49.31	20240809	1996	20.24	20240705	N	011000	1000	800 억	8253653	N	N	3	N	N
134	20241008	110252	57	100.00	KOSPI	의약품	N	N	N	N	N	2420	25	2	1.04	282205025	116720	49.01	2375	2455	2375	3110	1680	2395	2417.79	10.31	-24095	2461	2427	2376	2342	2291	2402	2317	800	715	1000	1670	5	1	80039035	1937	-2.42	1.66	12	0.15	-998.00	1458.00	4735	20240809	-48.89	1996	20240705	21.24	4735	-48.89	20240809	1996	21.24	20240705	4735	-48.89	20240809	1996	21.24	20240705	N	011000	1000	800 억	8253653	N	N	3	N	N
135	20241008	100253	57	100.00	KOSPI	의약품	N	N	N	N	N	2420	25	2	1.04	222923285	92066	38.66	2375	2455	2375	3110	1680	2395	2421.34	10.31	-18616	2461	2427	2376	2342	2291	2402	2317	800	715	1000	1670	5	1	80039035	1937	-2.42	1.66	12	0.12	-998.00	1458.00	4735	20240809	-48.89	1996	20240705	21.24	4735	-48.89	20240809	1996	21.24	20240705	4735	-48.89	20240809	1996	21.24	20240705	N	011000	1000	800 억	8253653	N	N	3	N	N
136	20241008	090252	57	100.00	KOSPI	의약품	N	N	N	N	N	2375	-20	5	-0.84	3251375	1369	0.57	2375	2375	2375	3110	1680	2395	2375.00	10.31	65	2461	2427	2376	2342	2291	2402	2317	800	715	1000	1670	5	1	80039035	1901	-2.38	1.63	12	0.00	-998.00	1458.00	4735	20240809	-49.84	1996	20240705	18.99	4735	-49.84	20240809	1996	18.99	20240705	4735	-49.84	20240809	1996	18.99	20240705	N	011000	1000	800 억	8253653	N	N	3	N	N
137	20241007	160252	57	100.00	KOSPI	의약품	N	N	N	N	N	2395	-5	5	-0.21	561420185	236620	84.72	2400	2410	2325	3120	1680	2400	2372.66	10.31	1235	2526	2462	2431	2367	2336	2447	2352	800	720	1000	1680	5	1	80039035	1917	-2.40	1.64	12	0.30	-998.00	1458.00	4735	20240809	-49.42	1996	20240705	19.99	4735	-49.42	20240809	1996	19.99	20240705	4735	-49.42	20240809	1996	19.99	20240705	N	011000	1000	800 억	8255352	N	N	3	N	N
138	20241007	150249	57	100.00	KOSPI	의약품	N	N	N	N	N	2400	0	3	0.00	536199435	226095	80.95	2400	2410	2325	3120	1680	2400	2371.57	10.31	4268	2526	2462	2431	2367	2336	2447	2352	800	720	1000	1680	5	1	80039035	1921	-2.40	1.65	12	0.28	-998.00	1458.00	4735	20240809	-49.31	1996	20240705	20.24	4735	-49.31	20240809	1996	20.24	20240705	4735	-49.31	20240809	1996	20.24	20240705	N	011000	1000	800 억	8255352	N	N	0	N	N
139	20241007	140307	57	100.00	KOSPI	의약품	N	N	N	N	N	2380	-20	5	-0.83	440098510	185982	66.59	2400	2410	2325	3120	1680	2400	2366.35	10.31	12644	2526	2462	2431	2367	2336	2447	2352	800	720	1000	1680	5	1	80039035	1905	-2.38	1.63	12	0.23	-998.00	1458.00	4735	20240809	-49.74	1996	20240705	19.24	4735	-49.74	20240809	1996	19.24	20240705	4735	-49.74	20240809	1996	19.24	20240705	N	011000	1000	800 억	8255352	N	N	0	N	N
140	20241007	130250	57	100.00	KOSPI	의약품	N	N	N	N	N	2370	-30	5	-1.25	415467885	175595	62.87	2400	2410	2325	3120	1680	2400	2366.06	10.31	11687	2526	2462	2431	2367	2336	2447	2352	800	720	1000	1680	5	1	80039035	1897	-2.37	1.63	12	0.22	-998.00	1458.00	4735	20240809	-49.95	1996	20240705	18.74	4735	-49.95	20240809	1996	18.74	20240705	4735	-49.95	20240809	1996	18.74	20240705	N	011000	1000	800 억	8255352	N	N	0	N	N
141	20241007	120314	57	100.00	KOSPI	의약품	N	N	N	N	N	2380	-20	5	-0.83	356668140	150785	53.99	2400	2410	2325	3120	1680	2400	2365.41	10.31	8396	2526	2462	2431	2367	2336	2447	2352	800	720	1000	1680	5	1	80039035	1905	-2.38	1.63	12	0.19	-998.00	1458.00	4735	20240809	-49.74	1996	20240705	19.24	4735	-49.74	20240809	1996	19.24	20240705	4735	-49.74	20240809	1996	19.24	20240705	N	011000	1000	800 억	8255352	N	N	0	N	N
142	20241007	110247	57	100.00	KOSPI	의약품	N	N	N	N	N	2390	-10	5	-0.42	324831125	137399	49.19	2400	2410	2325	3120	1680	2400	2364.14	10.31	8278	2526	2462	2431	2367	2336	2447	2352	800	720	1000	1680	5	1	80039035	1913	-2.39	1.64	12	0.17	-998.00	1458.00	4735	20240809	-49.52	1996	20240705	19.74	4735	-49.52	20240809	1996	19.74	20240705	4735	-49.52	20240809	1996	19.74	20240705	N	011000	1000	800 억	8255352	N	N	0	N	N
143	20241007	100245	57	100.00	KOSPI	의약품	N	N	N	N	N	2360	-40	5	-1.67	265733345	112451	40.26	2400	2410	2325	3120	1680	2400	2363.10	10.31	4941	2526	2462	2431	2367	2336	2447	2352	800	720	1000	1680	5	1	80039035	1889	-2.36	1.62	12	0.14	-998.00	1458.00	4735	20240809	-50.16	1996	20240705	18.24	4735	-50.16	20240809	1996	18.24	20240705	4735	-50.16	20240809	1996	18.24	20240705	N	011000	1000	800 억	8255352	N	N	0	N	N
144	20241007	090234	57	100.00	KOSPI	의약품	N	N	N	N	N	2380	-20	5	-0.83	24044075	10041	3.59	2400	2410	2380	3120	1680	2400	2394.59	10.31	-7545	2526	2462	2431	2367	2336	2447	2352	800	720	1000	1680	5	1	80039035	1905	-2.38	1.63	12	0.01	-998.00	1458.00	4735	20240809	-49.74	1996	20240705	19.24	4735	-49.74	20240809	1996	19.24	20240705	4735	-49.74	20240809	1996	19.24	20240705	N	011000	1000	800 억	8255352	N	N	0	N	N
145	20241004	160239	57	100.00	KOSPI	의약품	N	N	N	N	N	2400	-60	5	-2.44	672227580	277178	52.91	2495	2495	2400	3195	1725	2460	2425.28	10.36	-38582	2646	2552	2496	2402	2346	2525	2375	800	735	1000	1720	5	1	80039035	1921	-2.40	1.65	12	0.35	-998.00	1458.00	4735	20240809	-49.31	1996	20240705	20.24	4735	-49.31	20240809	1996	20.24	20240705	4735	-49.31	20240809	1996	20.24	20240705	N	011000	1000	800 억	8295218	N	N	0	N	N
146	20241004	150239	57	100.00	KOSPI	의약품	N	N	N	N	N	2400	-60	5	-2.44	635863485	262040	50.02	2495	2495	2400	3195	1725	2460	2426.59	10.36	-32512	2646	2552	2496	2402	2346	2525	2375	800	735	1000	1720	5	1	80039035	1921	-2.40	1.65	12	0.33	-998.00	1458.00	4735	20240809	-49.31	1996	20240705	20.24	4735	-49.31	20240809	1996	20.24	20240705	4735	-49.31	20240809	1996	20.24	20240705	N	011000	1000	800 억	8295218	N	N	0	N	N
147	20241004	140240	57	100.00	KOSPI	의약품	N	N	N	N	N	2405	-55	5	-2.24	520303860	214031	40.86	2495	2495	2400	3195	1725	2460	2430.97	10.36	-19180	2646	2552	2496	2402	2346	2525	2375	800	735	1000	1720	5	1	80039035	1925	-2.41	1.65	12	0.27	-998.00	1458.00	4735	20240809	-49.21	1996	20240705	20.49	4735	-49.21	20240809	1996	20.49	20240705	4735	-49.21	20240809	1996	20.49	20240705	N	011000	1000	800 억	8295218	N	N	0	N	N
148	20241004	130239	57	100.00	KOSPI	의약품	N	N	N	N	N	2425	-35	5	-1.42	458048380	188224	35.93	2495	2495	2400	3195	1725	2460	2433.53	10.36	-11599	2646	2552	2496	2402	2346	2525	2375	800	735	1000	1720	5	1	80039035	1941	-2.43	1.66	12	0.24	-998.00	1458.00	4735	20240809	-48.79	1996	20240705	21.49	4735	-48.79	20240809	1996	21.49	20240705	4735	-48.79	20240809	1996	21.49	20240705	N	011000	1000	800 억	8295218	N	N	0	N	N
149	20241004	120239	57	100.00	KOSPI	의약품	N	N	N	N	N	2425	-35	5	-1.42	388538500	159500	30.45	2495	2495	2400	3195	1725	2460	2435.98	10.36	-5803	2646	2552	2496	2402	2346	2525	2375	800	735	1000	1720	5	1	80039035	1941	-2.43	1.66	12	0.20	-998.00	1458.00	4735	20240809	-48.79	1996	20240705	21.49	4735	-48.79	20240809	1996	21.49	20240705	4735	-48.79	20240809	1996	21.49	20240705	N	011000	1000	800 억	8295218	N	N	0	N	N
150	20241004	110240	57	100.00	KOSPI	의약품	N	N	N	N	N	2445	-15	5	-0.61	319069470	130915	24.99	2495	2495	2400	3195	1725	2460	2437.23	10.36	-11650	2646	2552	2496	2402	2346	2525	2375	800	735	1000	1720	5	1	80039035	1957	-2.45	1.68	12	0.16	-998.00	1458.00	4735	20240809	-48.36	1996	20240705	22.49	4735	-48.36	20240809	1996	22.49	20240705	4735	-48.36	20240809	1996	22.49	20240705	N	011000	1000	800 억	8295218	N	N	0	N	N
151	20241004	100239	57	100.00	KOSPI	의약품	N	N	N	N	N	2465	5	2	0.20	266399330	109422	20.89	2495	2495	2400	3195	1725	2460	2434.60	10.36	-14154	2646	2552	2496	2402	2346	2525	2375	800	735	1000	1720	5	1	80039035	1973	-2.47	1.69	12	0.14	-998.00	1458.00	4735	20240809	-47.94	1996	20240705	23.50	4735	-47.94	20240809	1996	23.50	20240705	4735	-47.94	20240809	1996	23.50	20240705	N	011000	1000	800 억	8295218	N	N	0	N	N
152	20241004	090237	57	100.00	KOSPI	의약품	N	N	N	N	N	2425	-35	5	-1.42	42356825	17277	3.30	2495	2495	2425	3195	1725	2460	2451.63	10.36	-3254	2646	2552	2496	2402	2346	2525	2375	800	735	1000	1720	5	1	80039035	1941	-2.43	1.66	12	0.02	-998.00	1458.00	4735	20240809	-48.79	1996	20240705	21.49	4735	-48.79	20240809	1996	21.49	20240705	4735	-48.79	20240809	1996	21.49	20240705	N	011000	1000	800 억	8295218	N	N	0	N	N
153	20241002	160236	57	100.00	KOSPI	의약품	N	N	N	N	N	2460	-155	5	-5.93	1293494295	521842	74.21	2590	2590	2440	3395	1835	2615	2478.73	10.58	-178869	2735	2675	2590	2530	2445	2705	2560	800	780	1000	1830	5	1	80039035	1969	-2.46	1.69	12	0.65	-998.00	1458.00	4735	20240809	-48.05	1996	20240705	23.25	4735	-48.05	20240809	1996	23.25	20240705	4735	-48.05	20240809	1996	23.25	20240705	N	011000	1000	800 억	8469982	N	N	2	N	N
154	20241002	150240	57	100.00	KOSPI	의약품	N	N	N	N	N	2465	-150	5	-5.74	1220030745	491963	69.96	2590	2590	2440	3395	1835	2615	2479.92	10.58	-167823	2735	2675	2590	2530	2445	2705	2560	800	780	1000	1830	5	1	80039035	1973	-2.47	1.69	12	0.61	-998.00	1458.00	4735	20240809	-47.94	1996	20240705	23.50	4735	-47.94	20240809	1996	23.50	20240705	4735	-47.94	20240809	1996	23.50	20240705	N	011000	1000	800 억	8469982	N	N	2	N	N
155	20241002	140239	57	100.00	KOSPI	의약품	N	N	N	N	N	2465	-150	5	-5.74	1124770850	453275	64.46	2590	2590	2440	3395	1835	2615	2481.43	10.58	-152934	2735	2675	2590	2530	2445	2705	2560	800	780	1000	1830	5	1	80039035	1973	-2.47	1.69	12	0.57	-998.00	1458.00	4735	20240809	-47.94	1996	20240705	23.50	4735	-47.94	20240809	1996	23.50	20240705	4735	-47.94	20240809	1996	23.50	20240705	N	011000	1000	800 억	8469982	N	N	2	N	N
156	20241002	130239	57	100.00	KOSPI	의약품	N	N	N	N	N	2485	-130	5	-4.97	1048026500	422237	60.05	2590	2590	2440	3395	1835	2615	2482.08	10.58	-140869	2735	2675	2590	2530	2445	2705	2560	800	780	1000	1830	5	1	80039035	1989	-2.49	1.70	12	0.53	-998.00	1458.00	4735	20240809	-47.52	1996	20240705	24.50	4735	-47.52	20240809	1996	24.50	20240705	4735	-47.52	20240809	1996	24.50	20240705	N	011000	1000	800 억	8469982	N	N	2	N	N
157	20241002	120236	57	100.00	KOSPI	의약품	N	N	N	N	N	2485	-130	5	-4.97	973782975	392427	55.81	2590	2590	2440	3395	1835	2615	2481.44	10.58	-142219	2735	2675	2590	2530	2445	2705	2560	800	780	1000	1830	5	1	80039035	1989	-2.49	1.70	12	0.49	-998.00	1458.00	4735	20240809	-47.52	1996	20240705	24.50	4735	-47.52	20240809	1996	24.50	20240705	4735	-47.52	20240809	1996	24.50	20240705	N	011000	1000	800 억	8469982	N	N	2	N	N
158	20241002	110235	57	100.00	KOSPI	의약품	N	N	N	N	N	2485	-130	5	-4.97	886377995	357229	50.80	2590	2590	2440	3395	1835	2615	2481.26	10.58	-128360	2735	2675	2590	2530	2445	2705	2560	800	780	1000	1830	5	1	80039035	1989	-2.49	1.70	12	0.45	-998.00	1458.00	4735	20240809	-47.52	1996	20240705	24.50	4735	-47.52	20240809	1996	24.50	20240705	4735	-47.52	20240809	1996	24.50	20240705	N	011000	1000	800 억	8469982	N	N	2	N	N
159	20241002	100236	57	100.00	KOSPI	의약품	N	N	N	N	N	2475	-140	5	-5.35	646579175	260048	36.98	2590	2590	2440	3395	1835	2615	2486.38	10.58	-114248	2735	2675	2590	2530	2445	2705	2560	800	780	1000	1830	5	1	80039035	1981	-2.48	1.70	12	0.32	-998.00	1458.00	4735	20240809	-47.73	1996	20240705	24.00	4735	-47.73	20240809	1996	24.00	20240705	4735	-47.73	20240809	1996	24.00	20240705	N	011000	1000	800 억	8469982	N	N	2	N	N
160	20241002	090233	57	100.00	KOSPI	의약품	N	N	N	N	N	2535	-80	5	-3.06	77130440	30175	4.29	2590	2590	2515	3395	1835	2615	2556.10	10.58	-7191	2735	2675	2590	2530	2445	2705	2560	800	780	1000	1830	5	1	80039035	2029	-2.54	1.74	12	0.04	-998.00	1458.00	4735	20240809	-46.46	1996	20240705	27.00	4735	-46.46	20240809	1996	27.00	20240705	4735	-46.46	20240809	1996	27.00	20240705	N	011000	1000	800 억	8469982	N	N	2	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History