KissMeData/003000/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160140	57	100.00	KOSPI		의약품	N	N	N	N	N	5680	-150	5	-2.57	412387630	71674	104.27	5830	5900	5670	7570	4090	5830	5753.63	5.59	-7634	5976	5902	5806	5732	5636	5940	5770	364	1740	500	4430	10	1	71063049	4036	-162.29	1.29	12	0.10	-35.00	4419.00	9880	20221226	-42.51	5460	20231024	4.03	9480	-40.08	20230209	5460	4.03	20231024	9880	-42.51	20221226	5460	4.03	20231024	1.84	N	003000	500	364 억	3972962	N	N	0	N	N
3	20231031	150142	57	100.00	KOSPI		의약품	N	N	N	N	N	5700	-130	5	-2.23	337320530	58465	85.06	5830	5900	5670	7570	4090	5830	5769.56	5.59	-8833	5976	5902	5806	5732	5636	5940	5770	364	1740	500	4430	10	1	71063049	4051	-162.86	1.29	12	0.08	-35.00	4419.00	9880	20221226	-42.31	5460	20231024	4.40	9480	-39.87	20230209	5460	4.40	20231024	9880	-42.31	20221226	5460	4.40	20231024	1.84	N	003000	500	364 억	3972962	N	N	0	N	N
4	20231031	140142	57	100.00	KOSPI		의약품	N	N	N	N	N	5710	-120	5	-2.06	305324430	52842	76.88	5830	5900	5670	7570	4090	5830	5778.01	5.59	-7996	5976	5902	5806	5732	5636	5940	5770	364	1740	500	4430	10	1	71063049	4058	-163.14	1.29	12	0.07	-35.00	4419.00	9880	20221226	-42.21	5460	20231024	4.58	9480	-39.77	20230209	5460	4.58	20231024	9880	-42.21	20221226	5460	4.58	20231024	1.84	N	003000	500	364 억	3972962	N	N	0	N	N
5	20231031	130142	57	100.00	KOSPI		의약품	N	N	N	N	N	5700	-130	5	-2.23	268283140	46347	67.43	5830	5900	5700	7570	4090	5830	5788.53	5.59	-7639	5976	5902	5806	5732	5636	5940	5770	364	1740	500	4430	10	1	71063049	4051	-162.86	1.29	12	0.07	-35.00	4419.00	9880	20221226	-42.31	5460	20231024	4.40	9480	-39.87	20230209	5460	4.40	20231024	9880	-42.31	20221226	5460	4.40	20231024	1.84	N	003000	500	364 억	3972962	N	N	0	N	N
6	20231031	120141	57	100.00	KOSPI		의약품	N	N	N	N	N	5780	-50	5	-0.86	199581000	34341	49.96	5830	5900	5740	7570	4090	5830	5811.71	5.59	-7412	5976	5902	5806	5732	5636	5940	5770	364	1740	500	4430	10	1	71063049	4107	-165.14	1.31	12	0.05	-35.00	4419.00	9880	20221226	-41.50	5460	20231024	5.86	9480	-39.03	20230209	5460	5.86	20231024	9880	-41.50	20221226	5460	5.86	20231024	1.84	N	003000	500	364 억	3972962	N	N	0	N	N
7	20231031	110142	57	100.00	KOSPI		의약품	N	N	N	N	N	5800	-30	5	-0.51	167958130	28847	41.97	5830	5900	5750	7570	4090	5830	5822.36	5.59	-5326	5976	5902	5806	5732	5636	5940	5770	364	1740	500	4430	10	1	71063049	4122	-165.71	1.31	12	0.04	-35.00	4419.00	9880	20221226	-41.30	5460	20231024	6.23	9480	-38.82	20230209	5460	6.23	20231024	9880	-41.30	20221226	5460	6.23	20231024	1.84	N	003000	500	364 억	3972962	N	N	0	N	N
8	20231031	100142	57	100.00	KOSPI		의약품	N	N	N	N	N	5770	-60	5	-1.03	129238740	22156	32.23	5830	5900	5760	7570	4090	5830	5833.13	5.59	-2515	5976	5902	5806	5732	5636	5940	5770	364	1740	500	4430	10	1	71063049	4100	-164.86	1.31	12	0.03	-35.00	4419.00	9880	20221226	-41.60	5460	20231024	5.68	9480	-39.14	20230209	5460	5.68	20231024	9880	-41.60	20221226	5460	5.68	20231024	1.84	N	003000	500	364 억	3972962	N	N	0	N	N
9	20231031	090141	57	100.00	KOSPI		의약품	N	N	N	N	N	5820	-10	5	-0.17	5805430	996	1.45	5830	5830	5820	7570	4090	5830	5828.68	5.59	141	5976	5902	5806	5732	5636	5940	5770	364	1740	500	4430	10	1	71063049	4136	-166.29	1.32	12	0.00	-35.00	4419.00	9880	20221226	-41.09	5460	20231024	6.59	9480	-38.61	20230209	5460	6.59	20231024	9880	-41.09	20221226	5460	6.59	20231024	1.84	N	003000	500	364 억	3972962	N	N	0	N	N
10	20231030	160140	57	100.00	KOSPI		의약품	N	N	N	N	N	5830	30	2	0.52	397696520	68619	38.90	5720	5880	5710	7540	4060	5800	5795.72	5.58	9304	6233	6016	5793	5576	5353	6125	5685	364	1740	500	4400	10	1	71063049	4143	-166.57	1.32	12	0.10	-35.00	4419.00	9880	20221226	-40.99	5460	20231024	6.78	9480	-38.50	20230209	5460	6.78	20231024	9880	-40.99	20221226	5460	6.78	20231024	1.87	N	003000	500	364 억	3963216	N	N	0	N	N
11	20231030	150139	57	100.00	KOSPI		의약품	N	N	N	N	N	5810	10	2	0.17	377607390	65159	36.94	5720	5880	5710	7540	4060	5800	5795.17	5.58	8176	6233	6016	5793	5576	5353	6125	5685	364	1740	500	4400	10	1	71063049	4129	-166.00	1.31	12	0.09	-35.00	4419.00	9880	20221226	-41.19	5460	20231024	6.41	9480	-38.71	20230209	5460	6.41	20231024	9880	-41.19	20221226	5460	6.41	20231024	1.87	N	003000	500	364 억	3963216	N	N	0	N	N
12	20231030	140139	57	100.00	KOSPI		의약품	N	N	N	N	N	5820	20	2	0.34	272925400	47080	26.69	5720	5880	5710	7540	4060	5800	5797.06	5.58	7811	6233	6016	5793	5576	5353	6125	5685	364	1740	500	4400	10	1	71063049	4136	-166.29	1.32	12	0.07	-35.00	4419.00	9880	20221226	-41.09	5460	20231024	6.59	9480	-38.61	20230209	5460	6.59	20231024	9880	-41.09	20221226	5460	6.59	20231024	1.87	N	003000	500	364 억	3963216	N	N	0	N	N
13	20231030	130139	57	100.00	KOSPI		의약품	N	N	N	N	N	5840	40	2	0.69	219404030	37902	21.49	5720	5880	5710	7540	4060	5800	5788.72	5.58	7426	6233	6016	5793	5576	5353	6125	5685	364	1740	500	4400	10	1	71063049	4150	-166.86	1.32	12	0.05	-35.00	4419.00	9880	20221226	-40.89	5460	20231024	6.96	9480	-38.40	20230209	5460	6.96	20231024	9880	-40.89	20221226	5460	6.96	20231024	1.87	N	003000	500	364 억	3963216	N	N	0	N	N
14	20231030	120138	57	100.00	KOSPI		의약품	N	N	N	N	N	5830	30	2	0.52	193973580	33556	19.02	5720	5880	5710	7540	4060	5800	5780.59	5.58	7324	6233	6016	5793	5576	5353	6125	5685	364	1740	500	4400	10	1	71063049	4143	-166.57	1.32	12	0.05	-35.00	4419.00	9880	20221226	-40.99	5460	20231024	6.78	9480	-38.50	20230209	5460	6.78	20231024	9880	-40.99	20221226	5460	6.78	20231024	1.87	N	003000	500	364 억	3963216	N	N	0	N	N
15	20231030	110138	57	100.00	KOSPI		의약품	N	N	N	N	N	5840	40	2	0.69	132482890	23029	13.05	5720	5840	5710	7540	4060	5800	5752.87	5.58	7144	6233	6016	5793	5576	5353	6125	5685	364	1740	500	4400	10	1	71063049	4150	-166.86	1.32	12	0.03	-35.00	4419.00	9880	20221226	-40.89	5460	20231024	6.96	9480	-38.40	20230209	5460	6.96	20231024	9880	-40.89	20221226	5460	6.96	20231024	1.87	N	003000	500	364 억	3963216	N	N	0	N	N
16	20231030	100138	57	100.00	KOSPI		의약품	N	N	N	N	N	5820	20	2	0.34	111955820	19491	11.05	5720	5820	5710	7540	4060	5800	5743.98	5.58	7492	6233	6016	5793	5576	5353	6125	5685	364	1740	500	4400	10	1	71063049	4136	-166.29	1.32	12	0.03	-35.00	4419.00	9880	20221226	-41.09	5460	20231024	6.59	9480	-38.61	20230209	5460	6.59	20231024	9880	-41.09	20221226	5460	6.59	20231024	1.87	N	003000	500	364 억	3963216	N	N	0	N	N
17	20231030	090137	57	100.00	KOSPI		의약품	N	N	N	N	N	5780	-20	5	-0.34	29199740	5090	2.89	5720	5780	5720	7540	4060	5800	5736.69	5.58	3929	6233	6016	5793	5576	5353	6125	5685	364	1740	500	4400	10	1	71063049	4107	-165.14	1.31	12	0.01	-35.00	4419.00	9880	20221226	-41.50	5460	20231024	5.86	9480	-39.03	20230209	5460	5.86	20231024	9880	-41.50	20221226	5460	5.86	20231024	1.87	N	003000	500	364 억	3963216	N	N	0	N	N
18	20231027	160141	57	100.00	KOSPI		의약품	N	N	N	N	N	5800	190	2	3.39	1025037310	176094	243.50	5590	6010	5570	7290	3930	5610	5821.03	5.49	41142	5803	5706	5653	5556	5503	5680	5530	364	1680	500	4260	10	1	71063049	4122	-165.71	1.31	12	0.25	-35.00	4419.00	9880	20221226	-41.30	5460	20231024	6.23	9480	-38.82	20230209	5460	6.23	20231024	9880	-41.30	20221226	5460	6.23	20231024	1.89	N	003000	500	364 억	3904325	N	N	0	N	N
19	20231027	150138	57	100.00	KOSPI		의약품	N	N	N	N	N	5860	250	2	4.46	965739880	165900	229.40	5590	6010	5570	7290	3930	5610	5821.22	5.49	40776	5803	5706	5653	5556	5503	5680	5530	364	1680	500	4260	10	1	71063049	4164	-167.43	1.33	12	0.23	-35.00	4419.00	9880	20221226	-40.69	5460	20231024	7.33	9480	-38.19	20230209	5460	7.33	20231024	9880	-40.69	20221226	5460	7.33	20231024	1.89	N	003000	500	364 억	3904325	N	N	0	N	N
20	20231027	140139	57	100.00	KOSPI		의약품	N	N	N	N	N	5880	270	2	4.81	883356550	151754	209.84	5590	6010	5570	7290	3930	5610	5820.98	5.49	34831	5803	5706	5653	5556	5503	5680	5530	364	1680	500	4260	10	1	71063049	4179	-168.00	1.33	12	0.21	-35.00	4419.00	9880	20221226	-40.49	5460	20231024	7.69	9480	-37.97	20230209	5460	7.69	20231024	9880	-40.49	20221226	5460	7.69	20231024	1.89	N	003000	500	364 억	3904325	N	N	0	N	N
21	20231027	130137	57	100.00	KOSPI		의약품	N	N	N	N	N	5880	270	2	4.81	790009150	135791	187.77	5590	6010	5570	7290	3930	5610	5817.83	5.49	28187	5803	5706	5653	5556	5503	5680	5530	364	1680	500	4260	10	1	71063049	4179	-168.00	1.33	12	0.19	-35.00	4419.00	9880	20221226	-40.49	5460	20231024	7.69	9480	-37.97	20230209	5460	7.69	20231024	9880	-40.49	20221226	5460	7.69	20231024	1.89	N	003000	500	364 억	3904325	N	N	0	N	N
22	20231027	120138	57	100.00	KOSPI		의약품	N	N	N	N	N	5940	330	2	5.88	686005940	118140	163.36	5590	6010	5570	7290	3930	5610	5806.72	5.49	25102	5803	5706	5653	5556	5503	5680	5530	364	1680	500	4260	10	1	71063049	4221	-169.71	1.34	12	0.17	-35.00	4419.00	9880	20221226	-39.88	5460	20231024	8.79	9480	-37.34	20230209	5460	8.79	20231024	9880	-39.88	20221226	5460	8.79	20231024	1.89	N	003000	500	364 억	3904325	N	N	0	N	N
23	20231027	110138	57	100.00	KOSPI		의약품	N	N	N	N	N	5900	290	2	5.17	464253620	80854	111.80	5590	5900	5570	7290	3930	5610	5741.88	5.49	25378	5803	5706	5653	5556	5503	5680	5530	364	1680	500	4260	10	1	71063049	4193	-168.57	1.34	12	0.11	-35.00	4419.00	9880	20221226	-40.28	5460	20231024	8.06	9480	-37.76	20230209	5460	8.06	20231024	9880	-40.28	20221226	5460	8.06	20231024	1.89	N	003000	500	364 억	3904325	N	N	0	N	N
24	20231027	100139	57	100.00	KOSPI		의약품	N	N	N	N	N	5770	160	2	2.85	265887630	46824	64.75	5590	5790	5570	7290	3930	5610	5678.45	5.49	17147	5803	5706	5653	5556	5503	5680	5530	364	1680	500	4260	10	1	71063049	4100	-164.86	1.31	12	0.07	-35.00	4419.00	9880	20221226	-41.60	5460	20231024	5.68	9480	-39.14	20230209	5460	5.68	20231024	9880	-41.60	20221226	5460	5.68	20231024	1.89	N	003000	500	364 억	3904325	N	N	0	N	N
25	20231027	090138	57	100.00	KOSPI		의약품	N	N	N	N	N	5650	40	2	0.71	28049680	5016	6.94	5590	5650	5590	7290	3930	5610	5592.04	5.49	2366	5803	5706	5653	5556	5503	5680	5530	364	1680	500	4260	10	1	71063049	4015	-161.43	1.28	12	0.01	-35.00	4419.00	9880	20221226	-42.81	5460	20231024	3.48	9480	-40.40	20230209	5460	3.48	20231024	9880	-42.81	20221226	5460	3.48	20231024	1.89	N	003000	500	364 억	3904325	N	N	0	N	N
26	20231026	160137	57	100.00	KOSPI		의약품	N	N	N	N	N	5610	-150	5	-2.60	398372220	70560	74.31	5730	5750	5600	7480	4040	5760	5645.87	5.51	-8419	5966	5862	5746	5642	5526	5915	5695	364	1720	500	4370	10	1	71063049	3987	-160.29	1.27	12	0.10	-35.00	4419.00	9880	20221226	-43.22	5460	20231024	2.75	9480	-40.82	20230209	5460	2.75	20231024	9880	-43.22	20221226	5460	2.75	20231024	1.87	N	003000	500	364 억	3914958	N	N	0	N	N
27	20231026	150137	57	100.00	KOSPI		의약품	N	N	N	N	N	5630	-130	5	-2.26	364379240	64525	67.95	5730	5750	5600	7480	4040	5760	5647.10	5.51	-7286	5966	5862	5746	5642	5526	5915	5695	364	1720	500	4370	10	1	71063049	4001	-160.86	1.27	12	0.09	-35.00	4419.00	9880	20221226	-43.02	5460	20231024	3.11	9480	-40.61	20230209	5460	3.11	20231024	9880	-43.02	20221226	5460	3.11	20231024	1.87	N	003000	500	364 억	3914958	N	N	0	N	N
28	20231026	140137	57	100.00	KOSPI		의약품	N	N	N	N	N	5610	-150	5	-2.60	292520890	51771	54.52	5730	5750	5610	7480	4040	5760	5650.28	5.51	-1751	5966	5862	5746	5642	5526	5915	5695	364	1720	500	4370	10	1	71063049	3987	-160.29	1.27	12	0.07	-35.00	4419.00	9880	20221226	-43.22	5460	20231024	2.75	9480	-40.82	20230209	5460	2.75	20231024	9880	-43.22	20221226	5460	2.75	20231024	1.87	N	003000	500	364 억	3914958	N	N	0	N	N
29	20231026	130137	57	100.00	KOSPI		의약품	N	N	N	N	N	5630	-130	5	-2.26	266905270	47216	49.72	5730	5750	5610	7480	4040	5760	5652.86	5.51	-2328	5966	5862	5746	5642	5526	5915	5695	364	1720	500	4370	10	1	71063049	4001	-160.86	1.27	12	0.07	-35.00	4419.00	9880	20221226	-43.02	5460	20231024	3.11	9480	-40.61	20230209	5460	3.11	20231024	9880	-43.02	20221226	5460	3.11	20231024	1.87	N	003000	500	364 억	3914958	N	N	0	N	N
30	20231026	120137	57	100.00	KOSPI		의약품	N	N	N	N	N	5630	-130	5	-2.26	238729270	42210	44.45	5730	5750	5630	7480	4040	5760	5655.75	5.51	-2206	5966	5862	5746	5642	5526	5915	5695	364	1720	500	4370	10	1	71063049	4001	-160.86	1.27	12	0.06	-35.00	4419.00	9880	20221226	-43.02	5460	20231024	3.11	9480	-40.61	20230209	5460	3.11	20231024	9880	-43.02	20221226	5460	3.11	20231024	1.87	N	003000	500	364 억	3914958	N	N	0	N	N
31	20231026	110138	57	100.00	KOSPI		의약품	N	N	N	N	N	5670	-90	5	-1.56	137179060	24206	25.49	5730	5750	5640	7480	4040	5760	5667.15	5.51	-1947	5966	5862	5746	5642	5526	5915	5695	364	1720	500	4370	10	1	71063049	4029	-162.00	1.28	12	0.03	-35.00	4419.00	9880	20221226	-42.61	5460	20231024	3.85	9480	-40.19	20230209	5460	3.85	20231024	9880	-42.61	20221226	5460	3.85	20231024	1.87	N	003000	500	364 억	3914958	N	N	0	N	N
32	20231026	100137	57	100.00	KOSPI		의약품	N	N	N	N	N	5680	-80	5	-1.39	76672340	13504	14.22	5730	5750	5640	7480	4040	5760	5677.75	5.51	-1987	5966	5862	5746	5642	5526	5915	5695	364	1720	500	4370	10	1	71063049	4036	-162.29	1.29	12	0.02	-35.00	4419.00	9880	20221226	-42.51	5460	20231024	4.03	9480	-40.08	20230209	5460	4.03	20231024	9880	-42.51	20221226	5460	4.03	20231024	1.87	N	003000	500	364 억	3914958	N	N	0	N	N
33	20231026	090137	57	100.00	KOSPI		의약품	N	N	N	N	N	5680	-80	5	-1.39	10103340	1765	1.86	5730	5750	5680	7480	4040	5760	5724.27	5.51	-697	5966	5862	5746	5642	5526	5915	5695	364	1720	500	4370	10	1	71063049	4036	-162.29	1.29	12	0.00	-35.00	4419.00	9880	20221226	-42.51	5460	20231024	4.03	9480	-40.08	20230209	5460	4.03	20231024	9880	-42.51	20221226	5460	4.03	20231024	1.87	N	003000	500	364 억	3914958	N	N	0	N	N
34	20231025	160136	57	100.00	KOSPI		의약품	N	N	N	N	N	5760	120	2	2.13	545109730	94700	86.16	5640	5850	5630	7330	3950	5640	5756.17	5.48	18325	5813	5726	5593	5506	5373	5770	5550	364	1690	500	4280	10	1	71063049	4093	-164.57	1.30	12	0.13	-35.00	4419.00	9880	20221226	-41.70	5460	20231024	5.49	9480	-39.24	20230209	5460	5.49	20231024	9880	-41.70	20221226	5460	5.49	20231024	1.89	N	003000	500	364 억	3895709	N	N	0	N	N
35	20231025	150138	57	100.00	KOSPI		의약품	N	N	N	N	N	5790	150	2	2.66	509382010	88502	80.52	5640	5850	5630	7330	3950	5640	5755.60	5.48	15071	5813	5726	5593	5506	5373	5770	5550	364	1690	500	4280	10	1	71063049	4115	-165.43	1.31	12	0.12	-35.00	4419.00	9880	20221226	-41.40	5460	20231024	6.04	9480	-38.92	20230209	5460	6.04	20231024	9880	-41.40	20221226	5460	6.04	20231024	1.89	N	003000	500	364 억	3895709	N	N	0	N	N
36	20231025	140136	57	100.00	KOSPI		의약품	N	N	N	N	N	5770	130	2	2.30	467914210	81324	73.99	5640	5850	5630	7330	3950	5640	5753.70	5.48	12888	5813	5726	5593	5506	5373	5770	5550	364	1690	500	4280	10	1	71063049	4100	-164.86	1.31	12	0.11	-35.00	4419.00	9880	20221226	-41.60	5460	20231024	5.68	9480	-39.14	20230209	5460	5.68	20231024	9880	-41.60	20221226	5460	5.68	20231024	1.89	N	003000	500	364 억	3895709	N	N	0	N	N
37	20231025	130138	57	100.00	KOSPI		의약품	N	N	N	N	N	5770	130	2	2.30	418709410	72776	66.21	5640	5850	5630	7330	3950	5640	5753.40	5.48	10743	5813	5726	5593	5506	5373	5770	5550	364	1690	500	4280	10	1	71063049	4100	-164.86	1.31	12	0.10	-35.00	4419.00	9880	20221226	-41.60	5460	20231024	5.68	9480	-39.14	20230209	5460	5.68	20231024	9880	-41.60	20221226	5460	5.68	20231024	1.89	N	003000	500	364 억	3895709	N	N	0	N	N
38	20231025	120137	57	100.00	KOSPI		의약품	N	N	N	N	N	5810	170	2	3.01	339922080	59153	53.82	5640	5850	5630	7330	3950	5640	5746.49	5.48	9442	5813	5726	5593	5506	5373	5770	5550	364	1690	500	4280	10	1	71063049	4129	-166.00	1.31	12	0.08	-35.00	4419.00	9880	20221226	-41.19	5460	20231024	6.41	9480	-38.71	20230209	5460	6.41	20231024	9880	-41.19	20221226	5460	6.41	20231024	1.89	N	003000	500	364 억	3895709	N	N	0	N	N
39	20231025	110136	57	100.00	KOSPI		의약품	N	N	N	N	N	5750	110	2	1.95	240465470	42009	38.22	5640	5790	5630	7330	3950	5640	5724.14	5.48	9060	5813	5726	5593	5506	5373	5770	5550	364	1690	500	4280	10	1	71063049	4086	-164.29	1.30	12	0.06	-35.00	4419.00	9880	20221226	-41.80	5460	20231024	5.31	9480	-39.35	20230209	5460	5.31	20231024	9880	-41.80	20221226	5460	5.31	20231024	1.89	N	003000	500	364 억	3895709	N	N	0	N	N
40	20231025	100136	57	100.00	KOSPI		의약품	N	N	N	N	N	5710	70	2	1.24	54015150	9527	8.67	5640	5710	5630	7330	3950	5640	5669.69	5.48	2197	5813	5726	5593	5506	5373	5770	5550	364	1690	500	4280	10	1	71063049	4058	-163.14	1.29	12	0.01	-35.00	4419.00	9880	20221226	-42.21	5460	20231024	4.58	9480	-39.77	20230209	5460	4.58	20231024	9880	-42.21	20221226	5460	4.58	20231024	1.89	N	003000	500	364 억	3895709	N	N	0	N	N
41	20231025	090136	57	100.00	KOSPI		의약품	N	N	N	N	N	5680	40	2	0.71	2962070	525	0.48	5640	5680	5640	7330	3950	5640	5642.04	5.48	91	5813	5726	5593	5506	5373	5770	5550	364	1690	500	4280	10	1	71063049	4036	-162.29	1.29	12	0.00	-35.00	4419.00	9880	20221226	-42.51	5460	20231024	4.03	9480	-40.08	20230209	5460	4.03	20231024	9880	-42.51	20221226	5460	4.03	20231024	1.89	N	003000	500	364 억	3895709	N	N	0	N	N
42	20231024	160134	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5640	70	2	1.26	608146690	109650	196.23	5570	5680	5460	7240	3900	5570	5546.25	5.49	-5896	5770	5670	5580	5480	5390	5720	5530	364	1670	500	4230	10	1	71063049	4008	-161.14	1.28	12	0.15	-35.00	4419.00	9880	20221226	-42.91	5460	20231024	3.30	9480	-40.51	20230209	5460	3.30	20231024	9880	-42.91	20221226	5460	3.30	20231024	1.92	N	003000	500	364 억	3901589	N	N	0	N	N
43	20231024	150136	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5650	80	2	1.44	578526340	104417	186.87	5570	5670	5460	7240	3900	5570	5540.54	5.49	-7786	5770	5670	5580	5480	5390	5720	5530	364	1670	500	4230	10	1	71063049	4015	-161.43	1.28	12	0.15	-35.00	4419.00	9880	20221226	-42.81	5460	20231024	3.48	9480	-40.40	20230209	5460	3.48	20231024	9880	-42.81	20221226	5460	3.48	20231024	1.92	N	003000	500	364 억	3901589	N	N	0	N	N
44	20231024	140136	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5620	50	2	0.90	528105310	95482	170.88	5570	5670	5460	7240	3900	5570	5530.94	5.49	-11640	5770	5670	5580	5480	5390	5720	5530	364	1670	500	4230	10	1	71063049	3994	-160.57	1.27	12	0.13	-35.00	4419.00	9880	20221226	-43.12	5460	20231024	2.93	9480	-40.72	20230209	5460	2.93	20231024	9880	-43.12	20221226	5460	2.93	20231024	1.92	N	003000	500	364 억	3901589	N	N	0	N	N
45	20231024	130137	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5540	-30	5	-0.54	352687730	64064	114.65	5570	5670	5460	7240	3900	5570	5505.24	5.49	-16544	5770	5670	5580	5480	5390	5720	5530	364	1670	500	4230	10	1	71063049	3937	-158.29	1.25	12	0.09	-35.00	4419.00	9880	20221226	-43.93	5460	20231024	1.47	9480	-41.56	20230209	5460	1.47	20231024	9880	-43.93	20221226	5460	1.47	20231024	1.92	N	003000	500	364 억	3901589	N	N	0	N	N
46	20231024	120136	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5500	-70	5	-1.26	296350370	53863	96.40	5570	5670	5460	7240	3900	5570	5501.93	5.49	-14570	5770	5670	5580	5480	5390	5720	5530	364	1670	500	4230	10	1	71063049	3908	-157.14	1.24	12	0.08	-35.00	4419.00	9880	20221226	-44.33	5460	20231024	0.73	9480	-41.98	20230209	5460	0.73	20231024	9880	-44.33	20221226	5460	0.73	20231024	1.92	N	003000	500	364 억	3901589	N	N	0	N	N
47	20231024	110136	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5480	-90	5	-1.62	230707860	41917	75.02	5570	5670	5460	7240	3900	5570	5503.92	5.49	-18622	5770	5670	5580	5480	5390	5720	5530	364	1670	500	4230	10	1	71063049	3894	-156.57	1.24	12	0.06	-35.00	4419.00	9880	20221226	-44.53	5460	20231024	0.37	9480	-42.19	20230209	5460	0.37	20231024	9880	-44.53	20221226	5460	0.37	20231024	1.92	N	003000	500	364 억	3901589	N	N	0	N	N
48	20231024	100136	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5500	-70	5	-1.26	132017300	23884	42.74	5570	5670	5480	7240	3900	5570	5527.44	5.49	-13264	5770	5670	5580	5480	5390	5720	5530	364	1670	500	4230	10	1	71063049	3908	-157.14	1.24	12	0.03	-35.00	4419.00	9880	20221226	-44.33	5480	20231024	0.36	9480	-41.98	20230209	5480	0.36	20231024	9880	-44.33	20221226	5480	0.36	20231024	1.92	N	003000	500	364 억	3901589	N	N	0	N	N
49	20231024	090136	57	100.00	KOSPI		의약품	N	N	N	N	N	5670	100	2	1.80	16454140	2953	5.28	5570	5670	5570	7240	3900	5570	5572.01	5.49	665	5770	5670	5580	5480	5390	5720	5530	364	1670	500	4230	10	1	71063049	4029	-162.00	1.28	12	0.00	-35.00	4419.00	9880	20221226	-42.61	5490	20231023	3.28	9480	-40.19	20230209	5490	3.28	20231023	9880	-42.61	20221226	5490	3.28	20231023	1.92	N	003000	500	364 억	3901589	N	N	0	N	N
50	20231023	160135	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5570	-10	5	-0.18	310676060	55614	38.30	5490	5680	5490	7250	3910	5580	5586.56	5.47	16676	5813	5696	5623	5506	5433	5660	5470	364	1670	500	4240	10	1	71063049	3958	-159.14	1.26	12	0.08	-35.00	4419.00	9880	20221226	-43.62	5490	20231023	1.46	9480	-41.24	20230209	5490	1.46	20231023	9880	-43.62	20221226	5490	1.46	20231023	1.93	N	003000	500	364 억	3885133	N	N	0	N	N
51	20231023	150135	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5590	10	2	0.18	277526430	49691	34.22	5490	5680	5490	7250	3910	5580	5585.04	5.47	16520	5813	5696	5623	5506	5433	5660	5470	364	1670	500	4240	10	1	71063049	3972	-159.71	1.26	12	0.07	-35.00	4419.00	9880	20221226	-43.42	5490	20231023	1.82	9480	-41.03	20230209	5490	1.82	20231023	9880	-43.42	20221226	5490	1.82	20231023	1.93	N	003000	500	364 억	3885133	N	N	0	N	N
52	20231023	140134	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5580	0	3	0.00	243092890	43522	29.97	5490	5680	5490	7250	3910	5580	5585.52	5.47	14608	5813	5696	5623	5506	5433	5660	5470	364	1670	500	4240	10	1	71063049	3965	-159.43	1.26	12	0.06	-35.00	4419.00	9880	20221226	-43.52	5490	20231023	1.64	9480	-41.14	20230209	5490	1.64	20231023	9880	-43.52	20221226	5490	1.64	20231023	1.93	N	003000	500	364 억	3885133	N	N	0	N	N
53	20231023	130136	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5650	70	2	1.25	219408340	39296	27.06	5490	5680	5490	7250	3910	5580	5583.48	5.47	14324	5813	5696	5623	5506	5433	5660	5470	364	1670	500	4240	10	1	71063049	4015	-161.43	1.28	12	0.06	-35.00	4419.00	9880	20221226	-42.81	5490	20231023	2.91	9480	-40.40	20230209	5490	2.91	20231023	9880	-42.81	20221226	5490	2.91	20231023	1.93	N	003000	500	364 억	3885133	N	N	0	N	N
54	20231023	120134	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5620	40	2	0.72	205778500	36874	25.40	5490	5680	5490	7250	3910	5580	5580.59	5.47	13485	5813	5696	5623	5506	5433	5660	5470	364	1670	500	4240	10	1	71063049	3994	-160.57	1.27	12	0.05	-35.00	4419.00	9880	20221226	-43.12	5490	20231023	2.37	9480	-40.72	20230209	5490	2.37	20231023	9880	-43.12	20221226	5490	2.37	20231023	1.93	N	003000	500	364 억	3885133	N	N	0	N	N
55	20231023	110135	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5650	70	2	1.25	165536230	29724	20.47	5490	5680	5490	7250	3910	5580	5569.11	5.47	12728	5813	5696	5623	5506	5433	5660	5470	364	1670	500	4240	10	1	71063049	4015	-161.43	1.28	12	0.04	-35.00	4419.00	9880	20221226	-42.81	5490	20231023	2.91	9480	-40.40	20230209	5490	2.91	20231023	9880	-42.81	20221226	5490	2.91	20231023	1.93	N	003000	500	364 억	3885133	N	N	0	N	N
56	20231023	100134	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5630	50	2	0.90	125773710	22668	15.61	5490	5640	5490	7250	3910	5580	5548.51	5.47	9829	5813	5696	5623	5506	5433	5660	5470	364	1670	500	4240	10	1	71063049	4001	-160.86	1.27	12	0.03	-35.00	4419.00	9880	20221226	-43.02	5490	20231023	2.55	9480	-40.61	20230209	5490	2.55	20231023	9880	-43.02	20221226	5490	2.55	20231023	1.93	N	003000	500	364 억	3885133	N	N	0	N	N
57	20231023	090136	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5530	-50	5	-0.90	44852490	8169	5.63	5490	5570	5490	7250	3910	5580	5490.57	5.47	3501	5813	5696	5623	5506	5433	5660	5470	364	1670	500	4240	10	1	71063049	3930	-158.00	1.25	12	0.01	-35.00	4419.00	9880	20221226	-44.03	5490	20231023	0.73	9480	-41.67	20230209	5490	0.73	20231023	9880	-44.03	20221226	5490	0.73	20231023	1.93	N	003000	500	364 억	3885133	N	N	0	N	N
58	20231020	160135	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5580	-180	5	-3.12	806540340	144056	173.66	5680	5740	5550	7480	4040	5760	5598.83	5.47	-4782	5973	5866	5803	5696	5633	5835	5665	364	1720	500	4370	10	1	71063049	3965	-159.43	1.26	12	0.20	-35.00	4419.00	9880	20221226	-43.52	5550	20231020	0.54	9480	-41.14	20230209	5550	0.54	20231020	9880	-43.52	20221226	5550	0.54	20231020	1.94	N	003000	500	364 억	3890363	N	N	0	N	N
59	20231020	150135	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5650	-110	5	-1.91	760327410	135785	163.69	5680	5740	5550	7480	4040	5760	5599.49	5.47	-4806	5973	5866	5803	5696	5633	5835	5665	364	1720	500	4370	10	1	71063049	4015	-161.43	1.28	12	0.19	-35.00	4419.00	9880	20221226	-42.81	5550	20231020	1.80	9480	-40.40	20230209	5550	1.80	20231020	9880	-42.81	20221226	5550	1.80	20231020	1.94	N	003000	500	364 억	3890363	N	N	0	N	N
60	20231020	140136	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5640	-120	5	-2.08	711605620	127124	153.25	5680	5740	5550	7480	4040	5760	5597.73	5.47	-4035	5973	5866	5803	5696	5633	5835	5665	364	1720	500	4370	10	1	71063049	4008	-161.14	1.28	12	0.18	-35.00	4419.00	9880	20221226	-42.91	5550	20231020	1.62	9480	-40.51	20230209	5550	1.62	20231020	9880	-42.91	20221226	5550	1.62	20231020	1.94	N	003000	500	364 억	3890363	N	N	0	N	N
61	20231020	130132	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5630	-130	5	-2.26	657856850	117598	141.76	5680	5740	5550	7480	4040	5760	5594.12	5.47	-6523	5973	5866	5803	5696	5633	5835	5665	364	1720	500	4370	10	1	71063049	4001	-160.86	1.27	12	0.17	-35.00	4419.00	9880	20221226	-43.02	5550	20231020	1.44	9480	-40.61	20230209	5550	1.44	20231020	9880	-43.02	20221226	5550	1.44	20231020	1.94	N	003000	500	364 억	3890363	N	N	0	N	N
62	20231020	120134	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5560	-200	5	-3.47	507063790	90582	109.20	5680	5740	5550	7480	4040	5760	5597.84	5.47	-7082	5973	5866	5803	5696	5633	5835	5665	364	1720	500	4370	10	1	71063049	3951	-158.86	1.26	12	0.13	-35.00	4419.00	9880	20221226	-43.72	5550	20231020	0.18	9480	-41.35	20230209	5550	0.18	20231020	9880	-43.72	20221226	5550	0.18	20231020	1.94	N	003000	500	364 억	3890363	N	N	0	N	N
63	20231020	110135	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5570	-190	5	-3.30	394511400	70355	84.81	5680	5740	5550	7480	4040	5760	5607.44	5.47	-7079	5973	5866	5803	5696	5633	5835	5665	364	1720	500	4370	10	1	71063049	3958	-159.14	1.26	12	0.10	-35.00	4419.00	9880	20221226	-43.62	5550	20231020	0.36	9480	-41.24	20230209	5550	0.36	20231020	9880	-43.62	20221226	5550	0.36	20231020	1.94	N	003000	500	364 억	3890363	N	N	0	N	N
64	20231020	100134	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5580	-180	5	-3.12	231651580	41131	49.58	5680	5740	5570	7480	4040	5760	5632.04	5.47	-6742	5973	5866	5803	5696	5633	5835	5665	364	1720	500	4370	10	1	71063049	3965	-159.43	1.26	12	0.06	-35.00	4419.00	9880	20221226	-43.52	5570	20231020	0.18	9480	-41.14	20230209	5570	0.18	20231020	9880	-43.52	20221226	5570	0.18	20231020	1.94	N	003000	500	364 억	3890363	N	N	0	N	N
65	20231020	090135	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5700	-60	5	-1.04	18810720	3308	3.99	5680	5740	5670	7480	4040	5760	5686.43	5.47	524	5973	5866	5803	5696	5633	5835	5665	364	1720	500	4370	10	1	71063049	4051	-162.86	1.29	12	0.00	-35.00	4419.00	9880	20221226	-42.31	5670	20231020	0.53	9480	-39.87	20230209	5670	0.53	20231020	9880	-42.31	20221226	5670	0.53	20231020	1.94	N	003000	500	364 억	3890363	N	N	0	N	N
66	20231019	160134	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5760	-150	5	-2.54	477049120	82468	101.00	5820	5910	5740	7680	4140	5910	5784.77	5.51	-26727	6036	5972	5936	5872	5836	5955	5855	364	1770	500	4490	10	1	71063049	4093	-164.57	1.30	12	0.12	-35.00	4419.00	9880	20221226	-41.70	5740	20231019	0.35	9480	-39.24	20230209	5740	0.35	20231019	9880	-41.70	20221226	5740	0.35	20231019	1.94	N	003000	500	364 억	3917048	N	N	0	N	N
67	20231019	150135	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5770	-140	5	-2.37	444321990	76793	94.05	5820	5910	5740	7680	4140	5910	5785.97	5.51	-25409	6036	5972	5936	5872	5836	5955	5855	364	1770	500	4490	10	1	71063049	4100	-164.86	1.31	12	0.11	-35.00	4419.00	9880	20221226	-41.60	5740	20231019	0.52	9480	-39.14	20230209	5740	0.52	20231019	9880	-41.60	20221226	5740	0.52	20231019	1.94	N	003000	500	364 억	3917048	N	N	0	N	N
68	20231019	140135	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5760	-150	5	-2.54	391076110	67563	82.74	5820	5910	5740	7680	4140	5910	5788.32	5.51	-22655	6036	5972	5936	5872	5836	5955	5855	364	1770	500	4490	10	1	71063049	4093	-164.57	1.30	12	0.10	-35.00	4419.00	9880	20221226	-41.70	5740	20231019	0.35	9480	-39.24	20230209	5740	0.35	20231019	9880	-41.70	20221226	5740	0.35	20231019	1.94	N	003000	500	364 억	3917048	N	N	0	N	N
69	20231019	130134	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5750	-160	5	-2.71	358054120	61830	75.72	5820	5910	5740	7680	4140	5910	5790.94	5.51	-22044	6036	5972	5936	5872	5836	5955	5855	364	1770	500	4490	10	1	71063049	4086	-164.29	1.30	12	0.09	-35.00	4419.00	9880	20221226	-41.80	5740	20231019	0.17	9480	-39.35	20230209	5740	0.17	20231019	9880	-41.80	20221226	5740	0.17	20231019	1.94	N	003000	500	364 억	3917048	N	N	0	N	N
70	20231019	120134	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5760	-150	5	-2.54	329667570	56896	69.68	5820	5910	5740	7680	4140	5910	5794.21	5.51	-20825	6036	5972	5936	5872	5836	5955	5855	364	1770	500	4490	10	1	71063049	4093	-164.57	1.30	12	0.08	-35.00	4419.00	9880	20221226	-41.70	5740	20231019	0.35	9480	-39.24	20230209	5740	0.35	20231019	9880	-41.70	20221226	5740	0.35	20231019	1.94	N	003000	500	364 억	3917048	N	N	0	N	N
71	20231019	110134	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5810	-100	5	-1.69	238761190	41148	50.39	5820	5910	5770	7680	4140	5910	5802.50	5.51	-13687	6036	5972	5936	5872	5836	5955	5855	364	1770	500	4490	10	1	71063049	4129	-166.00	1.31	12	0.06	-35.00	4419.00	9880	20221226	-41.19	5770	20231019	0.69	9480	-38.71	20230209	5770	0.69	20231019	9880	-41.19	20221226	5770	0.69	20231019	1.94	N	003000	500	364 억	3917048	N	N	0	N	N
72	20231019	100134	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5840	-70	5	-1.18	190178550	32787	40.15	5820	5910	5770	7680	4140	5910	5800.43	5.51	-10460	6036	5972	5936	5872	5836	5955	5855	364	1770	500	4490	10	1	71063049	4150	-166.86	1.32	12	0.05	-35.00	4419.00	9880	20221226	-40.89	5770	20231019	1.21	9480	-38.40	20230209	5770	1.21	20231019	9880	-40.89	20221226	5770	1.21	20231019	1.94	N	003000	500	364 억	3917048	N	N	0	N	N
73	20231019	090134	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5830	-80	5	-1.35	13657330	2344	2.87	5820	5910	5820	7680	4140	5910	5826.51	5.51	415	6036	5972	5936	5872	5836	5955	5855	364	1770	500	4490	10	1	71063049	4143	-166.57	1.32	12	0.00	-35.00	4419.00	9880	20221226	-40.99	5820	20231019	0.17	9480	-38.50	20230209	5820	0.17	20231019	9880	-40.99	20221226	5820	0.17	20231019	1.94	N	003000	500	364 억	3917048	N	N	0	N	N
74	20231018	160134	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5910	-90	5	-1.50	482033070	80976	145.49	5970	6000	5900	7800	4200	6000	5952.96	5.56	-32704	6100	6050	6020	5970	5940	6075	5995	364	1800	500	4560	10	1	71063049	4200	-168.86	1.34	12	0.11	-35.00	4419.00	9880	20221226	-40.18	5900	20231018	0.17	9480	-37.66	20230209	5900	0.17	20231018	9880	-40.18	20221226	5900	0.17	20231018	1.96	N	003000	500	364 억	3949950	N	N	1	N	N
75	20231018	150134	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5920	-80	5	-1.33	414689890	69596	125.04	5970	6000	5900	7800	4200	6000	5958.53	5.56	-30525	6100	6050	6020	5970	5940	6075	5995	364	1800	500	4560	10	1	71063049	4207	-169.14	1.34	12	0.10	-35.00	4419.00	9880	20221226	-40.08	5900	20231018	0.34	9480	-37.55	20230209	5900	0.34	20231018	9880	-40.08	20221226	5900	0.34	20231018	1.96	N	003000	500	364 억	3949950	N	N	1	N	N
76	20231018	140132	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5990	-10	5	-0.17	215356580	36033	64.74	5970	6000	5960	7800	4200	6000	5976.65	5.56	-10016	6100	6050	6020	5970	5940	6075	5995	364	1800	500	4560	10	1	71063049	4257	-171.14	1.36	12	0.05	-35.00	4419.00	9880	20221226	-39.37	5960	20231018	0.50	9480	-36.81	20230209	5960	0.50	20231018	9880	-39.37	20221226	5960	0.50	20231018	1.96	N	003000	500	364 억	3949950	N	N	1	N	N
77	20231018	130133	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5990	-10	5	-0.17	184821240	30925	55.56	5970	6000	5960	7800	4200	6000	5976.43	5.56	-8607	6100	6050	6020	5970	5940	6075	5995	364	1800	500	4560	10	1	71063049	4257	-171.14	1.36	12	0.04	-35.00	4419.00	9880	20221226	-39.37	5960	20231018	0.50	9480	-36.81	20230209	5960	0.50	20231018	9880	-39.37	20221226	5960	0.50	20231018	1.96	N	003000	500	364 억	3949950	N	N	1	N	N
78	20231018	120134	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5980	-20	5	-0.33	139722090	23383	42.01	5970	6000	5960	7800	4200	6000	5975.37	5.56	-7045	6100	6050	6020	5970	5940	6075	5995	364	1800	500	4560	10	1	71063049	4250	-170.86	1.35	12	0.03	-35.00	4419.00	9880	20221226	-39.47	5960	20231018	0.34	9480	-36.92	20230209	5960	0.34	20231018	9880	-39.47	20221226	5960	0.34	20231018	1.96	N	003000	500	364 억	3949950	N	N	1	N	N
79	20231018	110134	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5980	-20	5	-0.33	121671490	20370	36.60	5970	6000	5960	7800	4200	6000	5973.07	5.56	-6606	6100	6050	6020	5970	5940	6075	5995	364	1800	500	4560	10	1	71063049	4250	-170.86	1.35	12	0.03	-35.00	4419.00	9880	20221226	-39.47	5960	20231018	0.34	9480	-36.92	20230209	5960	0.34	20231018	9880	-39.47	20221226	5960	0.34	20231018	1.96	N	003000	500	364 억	3949950	N	N	1	N	N
80	20231018	100134	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5960	-40	5	-0.67	81655960	13675	24.57	5970	6000	5960	7800	4200	6000	5971.19	5.56	-4084	6100	6050	6020	5970	5940	6075	5995	364	1800	500	4560	10	1	71063049	4235	-170.29	1.35	12	0.02	-35.00	4419.00	9880	20221226	-39.68	5960	20231018	0.00	9480	-37.13	20230209	5960	0.00	20231018	9880	-39.68	20221226	5960	0.00	20231018	1.96	N	003000	500	364 억	3949950	N	N	1	N	N
81	20231018	090133	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	6000	0	3	0.00	7104800	1190	2.14	5970	6000	5970	7800	4200	6000	5970.42	5.56	276	6100	6050	6020	5970	5940	6075	5995	364	1800	500	4560	10	1	71063049	4264	-171.43	1.36	12	0.00	-35.00	4419.00	9880	20221226	-39.27	5970	20231018	0.50	9480	-36.71	20230209	5970	0.50	20231018	9880	-39.27	20221226	5970	0.50	20231018	1.96	N	003000	500	364 억	3949950	N	N	1	N	N
82	20231017	160134	57	100.00	KOSPI		의약품	N	N	N	N	N	6000	0	3	0.00	333521260	55494	89.97	5990	6070	5990	7800	4200	6000	6010.05	5.56	-1819	6153	6076	6023	5946	5893	6050	5920	364	1800	500	4560	10	1	71063049	4264	-171.43	1.36	12	0.08	-35.00	4419.00	9880	20221226	-39.27	5970	20231016	0.50	9480	-36.71	20230209	5970	0.50	20231016	9880	-39.27	20221226	5970	0.50	20231016	1.96	N	003000	500	364 억	3951303	N	N	1	N	N
83	20231017	150133	57	100.00	KOSPI		의약품	N	N	N	N	N	5990	-10	5	-0.17	292095810	48588	78.77	5990	6070	5990	7800	4200	6000	6011.69	5.56	-1255	6153	6076	6023	5946	5893	6050	5920	364	1800	500	4560	10	1	71063049	4257	-171.14	1.36	12	0.07	-35.00	4419.00	9880	20221226	-39.37	5970	20231016	0.34	9480	-36.81	20230209	5970	0.34	20231016	9880	-39.37	20221226	5970	0.34	20231016	1.96	N	003000	500	364 억	3951303	N	N	0	N	N
84	20231017	140134	57	100.00	KOSPI		의약품	N	N	N	N	N	6030	30	2	0.50	236897230	39386	63.85	5990	6070	5990	7800	4200	6000	6014.76	5.56	-187	6153	6076	6023	5946	5893	6050	5920	364	1800	500	4560	10	1	71063049	4285	-172.29	1.36	12	0.06	-35.00	4419.00	9880	20221226	-38.97	5970	20231016	1.01	9480	-36.39	20230209	5970	1.01	20231016	9880	-38.97	20221226	5970	1.01	20231016	1.96	N	003000	500	364 억	3951303	N	N	0	N	N
85	20231017	130134	57	100.00	KOSPI		의약품	N	N	N	N	N	6070	70	2	1.17	217217880	36122	58.56	5990	6070	5990	7800	4200	6000	6013.45	5.56	291	6153	6076	6023	5946	5893	6050	5920	364	1800	500	4560	10	1	71063049	4314	-173.43	1.37	12	0.05	-35.00	4419.00	9880	20221226	-38.56	5970	20231016	1.68	9480	-35.97	20230209	5970	1.68	20231016	9880	-38.56	20221226	5970	1.68	20231016	1.96	N	003000	500	364 억	3951303	N	N	0	N	N
86	20231017	120134	57	100.00	KOSPI		의약품	N	N	N	N	N	6040	40	2	0.67	194567810	32380	52.50	5990	6070	5990	7800	4200	6000	6008.89	5.56	1473	6153	6076	6023	5946	5893	6050	5920	364	1800	500	4560	10	1	71063049	4292	-172.57	1.37	12	0.05	-35.00	4419.00	9880	20221226	-38.87	5970	20231016	1.17	9480	-36.29	20230209	5970	1.17	20231016	9880	-38.87	20221226	5970	1.17	20231016	1.96	N	003000	500	364 억	3951303	N	N	0	N	N
87	20231017	110132	57	100.00	KOSPI		의약품	N	N	N	N	N	6010	10	2	0.17	161993620	26960	43.71	5990	6070	5990	7800	4200	6000	6008.67	5.56	3636	6153	6076	6023	5946	5893	6050	5920	364	1800	500	4560	10	1	71063049	4271	-171.71	1.36	12	0.04	-35.00	4419.00	9880	20221226	-39.17	5970	20231016	0.67	9480	-36.60	20230209	5970	0.67	20231016	9880	-39.17	20221226	5970	0.67	20231016	1.96	N	003000	500	364 억	3951303	N	N	0	N	N
88	20231017	100132	57	100.00	KOSPI		의약품	N	N	N	N	N	6030	30	2	0.50	112506720	18719	30.35	5990	6070	5990	7800	4200	6000	6010.30	5.56	3786	6153	6076	6023	5946	5893	6050	5920	364	1800	500	4560	10	1	71063049	4285	-172.29	1.36	12	0.03	-35.00	4419.00	9880	20221226	-38.97	5970	20231016	1.01	9480	-36.39	20230209	5970	1.01	20231016	9880	-38.97	20221226	5970	1.01	20231016	1.96	N	003000	500	364 억	3951303	N	N	0	N	N
89	20231017	090133	57	100.00	KOSPI		의약품	N	N	N	N	N	6040	40	2	0.67	34795300	5807	9.41	5990	6040	5990	7800	4200	6000	5991.96	5.56	1022	6153	6076	6023	5946	5893	6050	5920	364	1800	500	4560	10	1	71063049	4292	-172.57	1.37	12	0.01	-35.00	4419.00	9880	20221226	-38.87	5970	20231016	1.17	9480	-36.29	20230209	5970	1.17	20231016	9880	-38.87	20221226	5970	1.17	20231016	1.96	N	003000	500	364 억	3951303	N	N	0	N	N
90	20231016	160133	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	6000	-60	5	-0.99	365987560	61026	139.78	6040	6100	5970	7870	4250	6060	5997.24	5.58	-15343	6160	6110	6080	6030	6000	6095	6015	364	1810	500	4600	10	1	71063049	4264	-171.43	1.36	12	0.09	-35.00	4419.00	9880	20221226	-39.27	5970	20231016	0.50	9480	-36.71	20230209	5970	0.50	20231016	9880	-39.27	20221226	5970	0.50	20231016	1.96	N	003000	500	364 억	3966903	N	N	0	N	N
91	20231016	150132	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5980	-80	5	-1.32	316135190	52702	120.71	6040	6100	5970	7870	4250	6060	5998.54	5.58	-14502	6160	6110	6080	6030	6000	6095	6015	364	1810	500	4600	10	1	71063049	4250	-170.86	1.35	12	0.07	-35.00	4419.00	9880	20221226	-39.47	5970	20231016	0.17	9480	-36.92	20230209	5970	0.17	20231016	9880	-39.47	20221226	5970	0.17	20231016	1.96	N	003000	500	364 억	3966903	N	N	0	N	N
92	20231016	140133	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5980	-80	5	-1.32	261421370	43557	99.77	6040	6100	5970	7870	4250	6060	6001.82	5.58	-13883	6160	6110	6080	6030	6000	6095	6015	364	1810	500	4600	10	1	71063049	4250	-170.86	1.35	12	0.06	-35.00	4419.00	9880	20221226	-39.47	5970	20231016	0.17	9480	-36.92	20230209	5970	0.17	20231016	9880	-39.47	20221226	5970	0.17	20231016	1.96	N	003000	500	364 억	3966903	N	N	0	N	N
93	20231016	130133	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	6000	-60	5	-0.99	237878770	39627	90.76	6040	6100	5970	7870	4250	6060	6002.94	5.58	-11983	6160	6110	6080	6030	6000	6095	6015	364	1810	500	4600	10	1	71063049	4264	-171.43	1.36	12	0.06	-35.00	4419.00	9880	20221226	-39.27	5970	20231016	0.50	9480	-36.71	20230209	5970	0.50	20231016	9880	-39.27	20221226	5970	0.50	20231016	1.96	N	003000	500	364 억	3966903	N	N	0	N	N
94	20231016	120135	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5990	-70	5	-1.16	185927410	30947	70.88	6040	6100	5980	7870	4250	6060	6007.93	5.58	-7379	6160	6110	6080	6030	6000	6095	6015	364	1810	500	4600	10	1	71063049	4257	-171.14	1.36	12	0.04	-35.00	4419.00	9880	20221226	-39.37	5980	20231016	0.17	9480	-36.81	20230209	5980	0.17	20231016	9880	-39.37	20221226	5980	0.17	20231016	1.96	N	003000	500	364 억	3966903	N	N	0	N	N
95	20231016	110133	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	6010	-50	5	-0.83	147258330	24496	56.11	6040	6100	6000	7870	4250	6060	6011.52	5.58	-5126	6160	6110	6080	6030	6000	6095	6015	364	1810	500	4600	10	1	71063049	4271	-171.71	1.36	12	0.03	-35.00	4419.00	9880	20221226	-39.17	6000	20231016	0.17	9480	-36.60	20230209	6000	0.17	20231016	9880	-39.17	20221226	6000	0.17	20231016	1.96	N	003000	500	364 억	3966903	N	N	0	N	N
96	20231016	100131	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	6030	-30	5	-0.50	70010790	11634	26.65	6040	6100	6000	7870	4250	6060	6017.77	5.58	-3639	6160	6110	6080	6030	6000	6095	6015	364	1810	500	4600	10	1	71063049	4285	-172.29	1.36	12	0.02	-35.00	4419.00	9880	20221226	-38.97	6000	20231016	0.50	9480	-36.39	20230209	6000	0.50	20231016	9880	-38.97	20221226	6000	0.50	20231016	1.96	N	003000	500	364 억	3966903	N	N	0	N	N
97	20231016	090132	57	100.00	KOSPI		의약품	N	N	N	N	N	6080	20	2	0.33	4989400	826	1.89	6040	6100	6040	7870	4250	6060	6040.39	5.58	45	6160	6110	6080	6030	6000	6095	6015	364	1810	500	4600	10	1	71063049	4321	-173.71	1.38	12	0.00	-35.00	4419.00	9880	20221226	-38.46	6010	20231006	1.16	9480	-35.86	20230209	6010	1.16	20231006	9880	-38.46	20221226	6010	1.16	20231006	1.96	N	003000	500	364 억	3966903	N	N	0	N	N
98	20231012	160133	57	100.00	KOSPI		의약품	N	N	N	N	N	6130	20	2	0.33	235261380	38318	90.48	6110	6170	6080	7940	4280	6110	6139.71	5.60	-8767	6243	6176	6113	6046	5983	6210	6080	364	1830	500	4640	10	1	71063049	4356	-175.14	1.39	12	0.05	-35.00	4419.00	9880	20221226	-37.96	6010	20231006	2.00	9480	-35.34	20230209	6010	2.00	20231006	9880	-37.96	20221226	6010	2.00	20231006	1.93	N	003000	500	364 억	3980948	N	N	2	N	N
99	20231012	150132	57	100.00	KOSPI		의약품	N	N	N	N	N	6140	30	2	0.49	224736330	36602	86.43	6110	6170	6080	7940	4280	6110	6140.00	5.60	-8432	6243	6176	6113	6046	5983	6210	6080	364	1830	500	4640	10	1	71063049	4363	-175.43	1.39	12	0.05	-35.00	4419.00	9880	20221226	-37.85	6010	20231006	2.16	9480	-35.23	20230209	6010	2.16	20231006	9880	-37.85	20221226	6010	2.16	20231006	1.93	N	003000	500	364 억	3980948	N	N	2	N	N
100	20231012	140132	57	100.00	KOSPI		의약품	N	N	N	N	N	6140	30	2	0.49	167097060	27227	64.29	6110	6170	6080	7940	4280	6110	6137.18	5.60	-2811	6243	6176	6113	6046	5983	6210	6080	364	1830	500	4640	10	1	71063049	4363	-175.43	1.39	12	0.04	-35.00	4419.00	9880	20221226	-37.85	6010	20231006	2.16	9480	-35.23	20230209	6010	2.16	20231006	9880	-37.85	20221226	6010	2.16	20231006	1.93	N	003000	500	364 억	3980948	N	N	2	N	N
101	20231012	130132	57	100.00	KOSPI		의약품	N	N	N	N	N	6150	40	2	0.65	149474650	24355	57.51	6110	6170	6080	7940	4280	6110	6137.33	5.60	-1123	6243	6176	6113	6046	5983	6210	6080	364	1830	500	4640	10	1	71063049	4370	-175.71	1.39	12	0.03	-35.00	4419.00	9880	20221226	-37.75	6010	20231006	2.33	9480	-35.13	20230209	6010	2.33	20231006	9880	-37.75	20221226	6010	2.33	20231006	1.93	N	003000	500	364 억	3980948	N	N	2	N	N
102	20231012	120134	57	100.00	KOSPI		의약품	N	N	N	N	N	6140	30	2	0.49	122991290	20047	47.34	6110	6170	6080	7940	4280	6110	6135.15	5.60	-220	6243	6176	6113	6046	5983	6210	6080	364	1830	500	4640	10	1	71063049	4363	-175.43	1.39	12	0.03	-35.00	4419.00	9880	20221226	-37.85	6010	20231006	2.16	9480	-35.23	20230209	6010	2.16	20231006	9880	-37.85	20221226	6010	2.16	20231006	1.93	N	003000	500	364 억	3980948	N	N	2	N	N
103	20231012	110133	57	100.00	KOSPI		의약품	N	N	N	N	N	6150	40	2	0.65	94785580	15449	36.48	6110	6170	6080	7940	4280	6110	6135.39	5.60	629	6243	6176	6113	6046	5983	6210	6080	364	1830	500	4640	10	1	71063049	4370	-175.71	1.39	12	0.02	-35.00	4419.00	9880	20221226	-37.75	6010	20231006	2.33	9480	-35.13	20230209	6010	2.33	20231006	9880	-37.75	20221226	6010	2.33	20231006	1.93	N	003000	500	364 억	3980948	N	N	2	N	N
104	20231012	100133	57	100.00	KOSPI		의약품	N	N	N	N	N	6160	50	2	0.82	67754820	11058	26.11	6110	6170	6080	7940	4280	6110	6127.22	5.60	-1516	6243	6176	6113	6046	5983	6210	6080	364	1830	500	4640	10	1	71063049	4377	-176.00	1.39	12	0.02	-35.00	4419.00	9880	20221226	-37.65	6010	20231006	2.50	9480	-35.02	20230209	6010	2.50	20231006	9880	-37.65	20221226	6010	2.50	20231006	1.93	N	003000	500	364 억	3980948	N	N	2	N	N
105	20231012	090133	57	100.00	KOSPI		의약품	N	N	N	N	N	6150	40	2	0.65	10857570	1777	4.20	6110	6150	6110	7940	4280	6110	6110.06	5.60	-33	6243	6176	6113	6046	5983	6210	6080	364	1830	500	4640	10	1	71063049	4370	-175.71	1.39	12	0.00	-35.00	4419.00	9880	20221226	-37.75	6010	20231006	2.33	9480	-35.13	20230209	6010	2.33	20231006	9880	-37.75	20221226	6010	2.33	20231006	1.93	N	003000	500	364 억	3980948	N	N	2	N	N
106	20231011	160133	57	100.00	KOSPI		의약품	N	N	N	N	N	6110	20	2	0.33	258608430	42260	57.36	6050	6180	6050	7910	4270	6090	6119.47	5.61	-5923	6263	6176	6093	6006	5923	6135	5965	364	1820	500	4620	10	1	71063049	4342	-174.57	1.38	12	0.06	-35.00	4419.00	9880	20221226	-38.16	6010	20231006	1.66	9480	-35.55	20230209	6010	1.66	20231006	9880	-38.16	20221226	6010	1.66	20231006	1.94	N	003000	500	364 억	3987073	N	N	2	N	N
107	20231011	150132	57	100.00	KOSPI		의약품	N	N	N	N	N	6120	30	2	0.49	196514480	32099	43.57	6050	6180	6050	7910	4270	6090	6122.14	5.61	-1622	6263	6176	6093	6006	5923	6135	5965	364	1820	500	4620	10	1	71063049	4349	-174.86	1.38	12	0.05	-35.00	4419.00	9880	20221226	-38.06	6010	20231006	1.83	9480	-35.44	20230209	6010	1.83	20231006	9880	-38.06	20221226	6010	1.83	20231006	1.94	N	003000	500	364 억	3987073	N	N	0	N	N
108	20231011	140133	57	100.00	KOSPI		의약품	N	N	N	N	N	6140	50	2	0.82	177055200	28923	39.26	6050	6180	6050	7910	4270	6090	6121.61	5.61	-900	6263	6176	6093	6006	5923	6135	5965	364	1820	500	4620	10	1	71063049	4363	-175.43	1.39	12	0.04	-35.00	4419.00	9880	20221226	-37.85	6010	20231006	2.16	9480	-35.23	20230209	6010	2.16	20231006	9880	-37.85	20221226	6010	2.16	20231006	1.94	N	003000	500	364 억	3987073	N	N	0	N	N
109	20231011	130132	57	100.00	KOSPI		의약품	N	N	N	N	N	6130	40	2	0.66	163180020	26658	36.18	6050	6180	6050	7910	4270	6090	6121.24	5.61	-349	6263	6176	6093	6006	5923	6135	5965	364	1820	500	4620	10	1	71063049	4356	-175.14	1.39	12	0.04	-35.00	4419.00	9880	20221226	-37.96	6010	20231006	2.00	9480	-35.34	20230209	6010	2.00	20231006	9880	-37.96	20221226	6010	2.00	20231006	1.94	N	003000	500	364 억	3987073	N	N	0	N	N
110	20231011	120134	57	100.00	KOSPI		의약품	N	N	N	N	N	6110	20	2	0.33	147586110	24109	32.72	6050	6180	6050	7910	4270	6090	6121.62	5.61	-636	6263	6176	6093	6006	5923	6135	5965	364	1820	500	4620	10	1	71063049	4342	-174.57	1.38	12	0.03	-35.00	4419.00	9880	20221226	-38.16	6010	20231006	1.66	9480	-35.55	20230209	6010	1.66	20231006	9880	-38.16	20221226	6010	1.66	20231006	1.94	N	003000	500	364 억	3987073	N	N	0	N	N
111	20231011	110133	57	100.00	KOSPI		의약품	N	N	N	N	N	6140	50	2	0.82	128377200	20973	28.47	6050	6180	6050	7910	4270	6090	6121.07	5.61	-75	6263	6176	6093	6006	5923	6135	5965	364	1820	500	4620	10	1	71063049	4363	-175.43	1.39	12	0.03	-35.00	4419.00	9880	20221226	-37.85	6010	20231006	2.16	9480	-35.23	20230209	6010	2.16	20231006	9880	-37.85	20221226	6010	2.16	20231006	1.94	N	003000	500	364 억	3987073	N	N	0	N	N
112	20231011	100132	57	100.00	KOSPI		의약품	N	N	N	N	N	6160	70	2	1.15	90823150	14837	20.14	6050	6180	6050	7910	4270	6090	6121.40	5.61	691	6263	6176	6093	6006	5923	6135	5965	364	1820	500	4620	10	1	71063049	4377	-176.00	1.39	12	0.02	-35.00	4419.00	9880	20221226	-37.65	6010	20231006	2.50	9480	-35.02	20230209	6010	2.50	20231006	9880	-37.65	20221226	6010	2.50	20231006	1.94	N	003000	500	364 억	3987073	N	N	0	N	N
113	20231011	090133	57	100.00	KOSPI		의약품	N	N	N	N	N	6100	10	2	0.16	17163940	2837	3.85	6050	6100	6050	7910	4270	6090	6050.03	5.61	-415	6263	6176	6093	6006	5923	6135	5965	364	1820	500	4620	10	1	71063049	4335	-174.29	1.38	12	0.00	-35.00	4419.00	9880	20221226	-38.26	6010	20231006	1.50	9480	-35.65	20230209	6010	1.50	20231006	9880	-38.26	20221226	6010	1.50	20231006	1.94	N	003000	500	364 억	3987073	N	N	0	N	N
114	20231010	160133	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	6090	0	3	0.00	448323720	73525	151.99	6100	6180	6010	7910	4270	6090	6097.57	5.64	-21712	6223	6156	6083	6016	5943	6190	6050	364	1820	500	4620	10	1	71063049	4328	-174.00	1.38	12	0.10	-35.00	4419.00	9880	20221226	-38.36	6010	20231010	1.33	9480	-35.76	20230209	6010	1.33	20231010	9880	-38.36	20221226	6010	1.33	20231010	1.96	N	003000	500	364 억	4007811	N	N	0	N	N
115	20231010	150133	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	6020	-70	5	-1.15	419573710	68790	142.20	6100	6180	6010	7910	4270	6090	6099.34	5.64	-19442	6223	6156	6083	6016	5943	6190	6050	364	1820	500	4620	10	1	71063049	4278	-172.00	1.36	12	0.10	-35.00	4419.00	9880	20221226	-39.07	6010	20231010	0.17	9480	-36.50	20230209	6010	0.17	20231010	9880	-39.07	20221226	6010	0.17	20231010	1.96	N	003000	500	364 억	4007811	N	N	0	N	N
116	20231010	140133	57	100.00	KOSPI		의약품	N	N	N	N	N	6050	-40	5	-0.66	350767240	57388	118.63	6100	6180	6030	7910	4270	6090	6112.21	5.64	-13454	6223	6156	6083	6016	5943	6190	6050	364	1820	500	4620	10	1	71063049	4299	-172.86	1.37	12	0.08	-35.00	4419.00	9880	20221226	-38.77	6010	20231006	0.67	9480	-36.18	20230209	6010	0.67	20231006	9880	-38.77	20221226	6010	0.67	20231006	1.96	N	003000	500	364 억	4007811	N	N	0	N	N
117	20231010	130132	57	100.00	KOSPI		의약품	N	N	N	N	N	6080	-10	5	-0.16	256159430	41744	86.29	6100	6180	6080	7910	4270	6090	6136.44	5.64	-11211	6223	6156	6083	6016	5943	6190	6050	364	1820	500	4620	10	1	71063049	4321	-173.71	1.38	12	0.06	-35.00	4419.00	9880	20221226	-38.46	6010	20231006	1.16	9480	-35.86	20230209	6010	1.16	20231006	9880	-38.46	20221226	6010	1.16	20231006	1.96	N	003000	500	364 억	4007811	N	N	0	N	N
118	20231010	120132	57	100.00	KOSPI		의약품	N	N	N	N	N	6120	30	2	0.49	181200530	29463	60.91	6100	6180	6100	7910	4270	6090	6150.10	5.64	-2196	6223	6156	6083	6016	5943	6190	6050	364	1820	500	4620	10	1	71063049	4349	-174.86	1.38	12	0.04	-35.00	4419.00	9880	20221226	-38.06	6010	20231006	1.83	9480	-35.44	20230209	6010	1.83	20231006	9880	-38.06	20221226	6010	1.83	20231006	1.96	N	003000	500	364 억	4007811	N	N	0	N	N
119	20231010	110130	57	100.00	KOSPI		의약품	N	N	N	N	N	6170	80	2	1.31	143750800	23365	48.30	6100	6180	6100	7910	4270	6090	6152.40	5.64	251	6223	6156	6083	6016	5943	6190	6050	364	1820	500	4620	10	1	71063049	4385	-176.29	1.40	12	0.03	-35.00	4419.00	9880	20221226	-37.55	6010	20231006	2.66	9480	-34.92	20230209	6010	2.66	20231006	9880	-37.55	20221226	6010	2.66	20231006	1.96	N	003000	500	364 억	4007811	N	N	0	N	N
120	20231010	100132	57	100.00	KOSPI		의약품	N	N	N	N	N	6150	60	2	0.99	52733740	8592	17.76	6100	6170	6100	7910	4270	6090	6137.54	5.64	682	6223	6156	6083	6016	5943	6190	6050	364	1820	500	4620	10	1	71063049	4370	-175.71	1.39	12	0.01	-35.00	4419.00	9880	20221226	-37.75	6010	20231006	2.33	9480	-35.13	20230209	6010	2.33	20231006	9880	-37.75	20221226	6010	2.33	20231006	1.96	N	003000	500	364 억	4007811	N	N	0	N	N
121	20231010	090132	57	100.00	KOSPI		의약품	N	N	N	N	N	6130	40	2	0.66	3802070	623	1.29	6100	6130	6100	7910	4270	6090	6102.84	5.64	-14	6223	6156	6083	6016	5943	6190	6050	364	1820	500	4620	10	1	71063049	4356	-175.14	1.39	12	0.00	-35.00	4419.00	9880	20221226	-37.96	6010	20231006	2.00	9480	-35.34	20230209	6010	2.00	20231006	9880	-37.96	20221226	6010	2.00	20231006	1.96	N	003000	500	364 억	4007811	N	N	0	N	N
122	20231006	160132	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	6090	60	2	1.00	294916800	48359	49.96	6010	6150	6010	7830	4230	6030	6098.50	5.62	14971	6230	6130	6080	5980	5930	6105	5955	364	1800	500	4580	10	1	71063049	4328	-174.00	1.38	12	0.07	-35.00	4419.00	9880	20221226	-38.36	6010	20231006	1.33	9480	-35.76	20230209	6010	1.33	20231006	9880	-38.36	20221226	6010	1.33	20231006	1.99	N	003000	500	364 억	3992691	N	N	0	N	N
123	20231006	150130	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	6120	90	2	1.49	281482450	46157	47.69	6010	6150	6010	7830	4230	6030	6098.37	5.62	14582	6230	6130	6080	5980	5930	6105	5955	364	1800	500	4580	10	1	71063049	4349	-174.86	1.38	12	0.06	-35.00	4419.00	9880	20221226	-38.06	6010	20231006	1.83	9480	-35.44	20230209	6010	1.83	20231006	9880	-38.06	20221226	6010	1.83	20231006	1.99	N	003000	500	364 억	3992691	N	N	0	N	N
124	20231006	140131	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	6140	110	2	1.82	233928360	38383	39.66	6010	6150	6010	7830	4230	6030	6094.58	5.62	12212	6230	6130	6080	5980	5930	6105	5955	364	1800	500	4580	10	1	71063049	4363	-175.43	1.39	12	0.05	-35.00	4419.00	9880	20221226	-37.85	6010	20231006	2.16	9480	-35.23	20230209	6010	2.16	20231006	9880	-37.85	20221226	6010	2.16	20231006	1.99	N	003000	500	364 억	3992691	N	N	0	N	N
125	20231006	130131	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	6140	110	2	1.82	220502940	36196	37.40	6010	6150	6010	7830	4230	6030	6091.91	5.62	11643	6230	6130	6080	5980	5930	6105	5955	364	1800	500	4580	10	1	71063049	4363	-175.43	1.39	12	0.05	-35.00	4419.00	9880	20221226	-37.85	6010	20231006	2.16	9480	-35.23	20230209	6010	2.16	20231006	9880	-37.85	20221226	6010	2.16	20231006	1.99	N	003000	500	364 억	3992691	N	N	0	N	N
126	20231006	120130	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	6130	100	2	1.66	184111570	30203	31.20	6010	6150	6010	7830	4230	6030	6095.80	5.62	10293	6230	6130	6080	5980	5930	6105	5955	364	1800	500	4580	10	1	71063049	4356	-175.14	1.39	12	0.04	-35.00	4419.00	9880	20221226	-37.96	6010	20231006	2.00	9480	-35.34	20230209	6010	2.00	20231006	9880	-37.96	20221226	6010	2.00	20231006	1.99	N	003000	500	364 억	3992691	N	N	0	N	N
127	20231006	110129	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	6140	110	2	1.82	141980040	23291	24.06	6010	6150	6010	7830	4230	6030	6095.92	5.62	7600	6230	6130	6080	5980	5930	6105	5955	364	1800	500	4580	10	1	71063049	4363	-175.43	1.39	12	0.03	-35.00	4419.00	9880	20221226	-37.85	6010	20231006	2.16	9480	-35.23	20230209	6010	2.16	20231006	9880	-37.85	20221226	6010	2.16	20231006	1.99	N	003000	500	364 억	3992691	N	N	0	N	N
128	20231006	100131	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	6100	70	2	1.16	90244530	14816	15.31	6010	6150	6010	7830	4230	6030	6091.02	5.62	2503	6230	6130	6080	5980	5930	6105	5955	364	1800	500	4580	10	1	71063049	4335	-174.29	1.38	12	0.02	-35.00	4419.00	9880	20221226	-38.26	6010	20231006	1.50	9480	-35.65	20230209	6010	1.50	20231006	9880	-38.26	20221226	6010	1.50	20231006	1.99	N	003000	500	364 억	3992691	N	N	0	N	N
129	20231006	090129	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	6030	0	3	0.00	12583940	2091	2.16	6010	6040	6010	7830	4230	6030	6018.14	5.62	698	6230	6130	6080	5980	5930	6105	5955	364	1800	500	4580	10	1	71063049	4285	-172.29	1.36	12	0.00	-35.00	4419.00	9880	20221226	-38.97	6010	20231006	0.33	9480	-36.39	20230209	6010	0.33	20231006	9880	-38.97	20221226	6010	0.33	20231006	1.99	N	003000	500	364 억	3992691	N	N	0	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History