KissMeData/003520/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	160147	57	100.00	KOSPI		의약품	N	N	N	N	N	2095	-35	5	-1.64	419069285	195689	102.63	2130	2170	2090	2765	1495	2130	2141.51	4.59	-19465	2203	2166	2123	2086	2043	2185	2105	914	635	500	1530	5	1	182892731	3832	-17.46	4.27	12	0.11	-120.00	491.00	4060	20221212	-48.40	1960	20231020	6.89	3785	-44.65	20230210	1960	6.89	20231020	4060	-48.40	20221212	1960	6.89	20231020	0.49	N	003520	500	914 억	8400987	N	N	868	N	N
3	20231031	150149	57	100.00	KOSPI		의약품	N	N	N	N	N	2110	-20	5	-0.94	395355800	184376	96.70	2130	2170	2100	2765	1495	2130	2144.29	4.59	-17317	2203	2166	2123	2086	2043	2185	2105	914	635	500	1530	5	1	182892731	3859	-17.58	4.30	12	0.10	-120.00	491.00	4060	20221212	-48.03	1960	20231020	7.65	3785	-44.25	20230210	1960	7.65	20231020	4060	-48.03	20221212	1960	7.65	20231020	0.49	N	003520	500	914 억	8400987	N	N	57	N	N
4	20231031	140151	57	100.00	KOSPI		의약품	N	N	N	N	N	2120	-10	5	-0.47	356673235	166026	87.08	2130	2170	2110	2765	1495	2130	2148.30	4.59	-6111	2203	2166	2123	2086	2043	2185	2105	914	635	500	1530	5	1	182892731	3877	-17.67	4.32	12	0.09	-120.00	491.00	4060	20221212	-47.78	1960	20231020	8.16	3785	-43.99	20230210	1960	8.16	20231020	4060	-47.78	20221212	1960	8.16	20231020	0.49	N	003520	500	914 억	8400987	N	N	57	N	N
5	20231031	130149	57	100.00	KOSPI		의약품	N	N	N	N	N	2130	0	3	0.00	339698190	158022	82.88	2130	2170	2115	2765	1495	2130	2149.69	4.59	-1359	2203	2166	2123	2086	2043	2185	2105	914	635	500	1530	5	1	182892731	3896	-17.75	4.34	12	0.09	-120.00	491.00	4060	20221212	-47.54	1960	20231020	8.67	3785	-43.73	20230210	1960	8.67	20231020	4060	-47.54	20221212	1960	8.67	20231020	0.49	N	003520	500	914 억	8400987	N	N	57	N	N
6	20231031	120148	57	100.00	KOSPI		의약품	N	N	N	N	N	2140	10	2	0.47	314705675	146260	76.71	2130	2170	2130	2765	1495	2130	2151.69	4.59	5335	2203	2166	2123	2086	2043	2185	2105	914	635	500	1530	5	1	182892731	3914	-17.83	4.36	12	0.08	-120.00	491.00	4060	20221212	-47.29	1960	20231020	9.18	3785	-43.46	20230210	1960	9.18	20231020	4060	-47.29	20221212	1960	9.18	20231020	0.49	N	003520	500	914 억	8400987	N	N	57	N	N
7	20231031	110150	57	100.00	KOSPI		의약품	N	N	N	N	N	2150	20	2	0.94	269720225	125265	65.70	2130	2170	2130	2765	1495	2130	2153.20	4.59	12997	2203	2166	2123	2086	2043	2185	2105	914	635	500	1530	5	1	182892731	3932	-17.92	4.38	12	0.07	-120.00	491.00	4060	20221212	-47.04	1960	20231020	9.69	3785	-43.20	20230210	1960	9.69	20231020	4060	-47.04	20221212	1960	9.69	20231020	0.49	N	003520	500	914 억	8400987	N	N	57	N	N
8	20231031	100150	57	100.00	KOSPI		의약품	N	N	N	N	N	2140	10	2	0.47	169311090	78778	41.32	2130	2170	2130	2765	1495	2130	2149.22	4.59	33210	2203	2166	2123	2086	2043	2185	2105	914	635	500	1530	5	1	182892731	3914	-17.83	4.36	12	0.04	-120.00	491.00	4060	20221212	-47.29	1960	20231020	9.18	3785	-43.46	20230210	1960	9.18	20231020	4060	-47.29	20221212	1960	9.18	20231020	0.49	N	003520	500	914 억	8400987	N	N	57	N	N
9	20231031	090148	57	100.00	KOSPI		의약품	N	N	N	N	N	2150	20	2	0.94	10654555	4981	2.61	2130	2155	2130	2765	1495	2130	2139.05	4.59	730	2203	2166	2123	2086	2043	2185	2105	914	635	500	1530	5	1	182892731	3932	-17.92	4.38	12	0.00	-120.00	491.00	4060	20221212	-47.04	1960	20231020	9.69	3785	-43.20	20230210	1960	9.69	20231020	4060	-47.04	20221212	1960	9.69	20231020	0.49	N	003520	500	914 억	8400987	N	N	57	N	N
10	20231030	160147	57	100.00	KOSPI		의약품	N	N	N	N	N	2130	-5	5	-0.23	399756720	187657	57.52	2100	2160	2080	2775	1495	2135	2130.25	4.59	14912	2255	2195	2120	2060	1985	2225	2090	914	640	500	1530	5	1	182892731	3896	-17.75	4.34	12	0.10	-120.00	491.00	4060	20221212	-47.54	1960	20231020	8.67	3785	-43.73	20230210	1960	8.67	20231020	4060	-47.54	20221212	1960	8.67	20231020	0.50	N	003520	500	914 억	8399988	N	N	57	N	N
11	20231030	150146	57	100.00	KOSPI		의약품	N	N	N	N	N	2135	0	3	0.00	381209790	178947	54.85	2100	2160	2080	2775	1495	2135	2130.29	4.59	13337	2255	2195	2120	2060	1985	2225	2090	914	640	500	1530	5	1	182892731	3905	-17.79	4.35	12	0.10	-120.00	491.00	4060	20221212	-47.41	1960	20231020	8.93	3785	-43.59	20230210	1960	8.93	20231020	4060	-47.41	20221212	1960	8.93	20231020	0.50	N	003520	500	914 억	8399988	N	N	32	N	N
12	20231030	140145	57	100.00	KOSPI		의약품	N	N	N	N	N	2130	-5	5	-0.23	341910325	160540	49.21	2100	2160	2080	2775	1495	2135	2129.75	4.59	14831	2255	2195	2120	2060	1985	2225	2090	914	640	500	1530	5	1	182892731	3896	-17.75	4.34	12	0.09	-120.00	491.00	4060	20221212	-47.54	1960	20231020	8.67	3785	-43.73	20230210	1960	8.67	20231020	4060	-47.54	20221212	1960	8.67	20231020	0.50	N	003520	500	914 억	8399988	N	N	32	N	N
13	20231030	130145	57	100.00	KOSPI		의약품	N	N	N	N	N	2150	15	2	0.70	302157910	141916	43.50	2100	2160	2080	2775	1495	2135	2129.13	4.59	16131	2255	2195	2120	2060	1985	2225	2090	914	640	500	1530	5	1	182892731	3932	-17.92	4.38	12	0.08	-120.00	491.00	4060	20221212	-47.04	1960	20231020	9.69	3785	-43.20	20230210	1960	9.69	20231020	4060	-47.04	20221212	1960	9.69	20231020	0.50	N	003520	500	914 억	8399988	N	N	32	N	N
14	20231030	120144	57	100.00	KOSPI		의약품	N	N	N	N	N	2145	10	2	0.47	267872520	125920	38.60	2100	2160	2080	2775	1495	2135	2127.32	4.59	15496	2255	2195	2120	2060	1985	2225	2090	914	640	500	1530	5	1	182892731	3923	-17.88	4.37	12	0.07	-120.00	491.00	4060	20221212	-47.17	1960	20231020	9.44	3785	-43.33	20230210	1960	9.44	20231020	4060	-47.17	20221212	1960	9.44	20231020	0.50	N	003520	500	914 억	8399988	N	N	32	N	N
15	20231030	110144	57	100.00	KOSPI		의약품	N	N	N	N	N	2150	15	2	0.70	225910065	106349	32.60	2100	2155	2080	2775	1495	2135	2124.23	4.59	20626	2255	2195	2120	2060	1985	2225	2090	914	640	500	1530	5	1	182892731	3932	-17.92	4.38	12	0.06	-120.00	491.00	4060	20221212	-47.04	1960	20231020	9.69	3785	-43.20	20230210	1960	9.69	20231020	4060	-47.04	20221212	1960	9.69	20231020	0.50	N	003520	500	914 억	8399988	N	N	32	N	N
16	20231030	100145	57	100.00	KOSPI		의약품	N	N	N	N	N	2130	-5	5	-0.23	145591120	68836	21.10	2100	2140	2080	2775	1495	2135	2115.04	4.59	9471	2255	2195	2120	2060	1985	2225	2090	914	640	500	1530	5	1	182892731	3896	-17.75	4.34	12	0.04	-120.00	491.00	4060	20221212	-47.54	1960	20231020	8.67	3785	-43.73	20230210	1960	8.67	20231020	4060	-47.54	20221212	1960	8.67	20231020	0.50	N	003520	500	914 억	8399988	N	N	32	N	N
17	20231030	090143	57	100.00	KOSPI		의약품	N	N	N	N	N	2100	-35	5	-1.64	11269375	5361	1.64	2100	2135	2100	2775	1495	2135	2102.07	4.59	133	2255	2195	2120	2060	1985	2225	2090	914	640	500	1530	5	1	182892731	3841	-17.50	4.28	12	0.00	-120.00	491.00	4060	20221212	-48.28	1960	20231020	7.14	3785	-44.52	20230210	1960	7.14	20231020	4060	-48.28	20221212	1960	7.14	20231020	0.50	N	003520	500	914 억	8399988	N	N	32	N	N
18	20231027	160147	57	100.00	KOSPI		의약품	N	N	N	N	N	2135	75	2	3.64	691680540	325425	185.53	2055	2180	2045	2675	1445	2060	2125.47	4.58	-8505	2113	2086	2063	2036	2013	2100	2050	914	615	500	1480	5	1	182892731	3905	-17.79	4.35	12	0.18	-120.00	491.00	4060	20221212	-47.41	1960	20231020	8.93	3785	-43.59	20230210	1960	8.93	20231020	4060	-47.41	20221212	1960	8.93	20231020	0.50	N	003520	500	914 억	8370180	N	N	32	N	N
19	20231027	150144	57	100.00	KOSPI		의약품	N	N	N	N	N	2130	70	2	3.40	638782580	300535	171.34	2055	2180	2045	2675	1445	2060	2125.48	4.58	-14171	2113	2086	2063	2036	2013	2100	2050	914	615	500	1480	5	1	182892731	3896	-17.75	4.34	12	0.16	-120.00	491.00	4060	20221212	-47.54	1960	20231020	8.67	3785	-43.73	20230210	1960	8.67	20231020	4060	-47.54	20221212	1960	8.67	20231020	0.50	N	003520	500	914 억	8370180	N	N	0	N	N
20	20231027	140145	57	100.00	KOSPI		의약품	N	N	N	N	N	2135	75	2	3.64	598958930	281779	160.64	2055	2180	2045	2675	1445	2060	2125.63	4.58	-17912	2113	2086	2063	2036	2013	2100	2050	914	615	500	1480	5	1	182892731	3905	-17.79	4.35	12	0.15	-120.00	491.00	4060	20221212	-47.41	1960	20231020	8.93	3785	-43.59	20230210	1960	8.93	20231020	4060	-47.41	20221212	1960	8.93	20231020	0.50	N	003520	500	914 억	8370180	N	N	0	N	N
21	20231027	130143	57	100.00	KOSPI		의약품	N	N	N	N	N	2110	50	2	2.43	564687075	265617	151.43	2055	2180	2045	2675	1445	2060	2125.94	4.58	-18575	2113	2086	2063	2036	2013	2100	2050	914	615	500	1480	5	1	182892731	3859	-17.58	4.30	12	0.15	-120.00	491.00	4060	20221212	-48.03	1960	20231020	7.65	3785	-44.25	20230210	1960	7.65	20231020	4060	-48.03	20221212	1960	7.65	20231020	0.50	N	003520	500	914 억	8370180	N	N	0	N	N
22	20231027	120144	57	100.00	KOSPI		의약품	N	N	N	N	N	2150	90	2	4.37	527779770	248263	141.54	2055	2180	2045	2675	1445	2060	2125.89	4.58	-16592	2113	2086	2063	2036	2013	2100	2050	914	615	500	1480	5	1	182892731	3932	-17.92	4.38	12	0.14	-120.00	491.00	4060	20221212	-47.04	1960	20231020	9.69	3785	-43.20	20230210	1960	9.69	20231020	4060	-47.04	20221212	1960	9.69	20231020	0.50	N	003520	500	914 억	8370180	N	N	0	N	N
23	20231027	110144	57	100.00	KOSPI		의약품	N	N	N	N	N	2145	85	2	4.13	496122655	233498	133.12	2055	2180	2045	2675	1445	2060	2124.74	4.58	-17026	2113	2086	2063	2036	2013	2100	2050	914	615	500	1480	5	1	182892731	3923	-17.88	4.37	12	0.13	-120.00	491.00	4060	20221212	-47.17	1960	20231020	9.44	3785	-43.33	20230210	1960	9.44	20231020	4060	-47.17	20221212	1960	9.44	20231020	0.50	N	003520	500	914 억	8370180	N	N	0	N	N
24	20231027	100145	57	100.00	KOSPI		의약품	N	N	N	N	N	2140	80	2	3.88	399201115	188174	107.28	2055	2180	2045	2675	1445	2060	2121.45	4.58	-20328	2113	2086	2063	2036	2013	2100	2050	914	615	500	1480	5	1	182892731	3914	-17.83	4.36	12	0.10	-120.00	491.00	4060	20221212	-47.29	1960	20231020	9.18	3785	-43.46	20230210	1960	9.18	20231020	4060	-47.29	20221212	1960	9.18	20231020	0.50	N	003520	500	914 억	8370180	N	N	0	N	N
25	20231027	090144	57	100.00	KOSPI		의약품	N	N	N	N	N	2055	-5	5	-0.24	5852085	2850	1.62	2055	2055	2045	2675	1445	2060	2053.36	4.58	301	2113	2086	2063	2036	2013	2100	2050	914	615	500	1480	5	1	182892731	3758	-17.12	4.19	12	0.00	-120.00	491.00	4060	20221212	-49.38	1960	20231020	4.85	3785	-45.71	20230210	1960	4.85	20231020	4060	-49.38	20221212	1960	4.85	20231020	0.50	N	003520	500	914 억	8370180	N	N	0	N	N
26	20231026	160143	57	100.00	KOSPI		의약품	N	N	N	N	N	2060	-60	5	-2.83	358298970	173807	86.46	2050	2090	2040	2755	1485	2120	2061.48	4.58	1082	2160	2140	2100	2080	2040	2150	2090	914	635	500	1520	5	1	182892731	3768	-17.17	4.20	12	0.10	-120.00	491.00	4060	20221212	-49.26	1960	20231020	5.10	3785	-45.57	20230210	1960	5.10	20231020	4060	-49.26	20221212	1960	5.10	20231020	0.51	N	003520	500	914 억	8374796	N	N	0	N	N
27	20231026	150144	57	100.00	KOSPI		의약품	N	N	N	N	N	2060	-60	5	-2.83	313466400	151914	75.57	2050	2090	2040	2755	1485	2120	2063.45	4.58	-798	2160	2140	2100	2080	2040	2150	2090	914	635	500	1520	5	1	182892731	3768	-17.17	4.20	12	0.08	-120.00	491.00	4060	20221212	-49.26	1960	20231020	5.10	3785	-45.57	20230210	1960	5.10	20231020	4060	-49.26	20221212	1960	5.10	20231020	0.51	N	003520	500	914 억	8374796	N	N	0	N	N
28	20231026	140143	57	100.00	KOSPI		의약품	N	N	N	N	N	2060	-60	5	-2.83	229801600	111143	55.29	2050	2090	2050	2755	1485	2120	2067.62	4.58	-12481	2160	2140	2100	2080	2040	2150	2090	914	635	500	1520	5	1	182892731	3768	-17.17	4.20	12	0.06	-120.00	491.00	4060	20221212	-49.26	1960	20231020	5.10	3785	-45.57	20230210	1960	5.10	20231020	4060	-49.26	20221212	1960	5.10	20231020	0.51	N	003520	500	914 억	8374796	N	N	0	N	N
29	20231026	130143	57	100.00	KOSPI		의약품	N	N	N	N	N	2060	-60	5	-2.83	178090340	86005	42.78	2050	2090	2050	2755	1485	2120	2070.70	4.58	-11529	2160	2140	2100	2080	2040	2150	2090	914	635	500	1520	5	1	182892731	3768	-17.17	4.20	12	0.05	-120.00	491.00	4060	20221212	-49.26	1960	20231020	5.10	3785	-45.57	20230210	1960	5.10	20231020	4060	-49.26	20221212	1960	5.10	20231020	0.51	N	003520	500	914 억	8374796	N	N	0	N	N
30	20231026	120143	57	100.00	KOSPI		의약품	N	N	N	N	N	2065	-55	5	-2.59	160782050	77602	38.60	2050	2090	2050	2755	1485	2120	2071.88	4.58	-13992	2160	2140	2100	2080	2040	2150	2090	914	635	500	1520	5	1	182892731	3777	-17.21	4.21	12	0.04	-120.00	491.00	4060	20221212	-49.14	1960	20231020	5.36	3785	-45.44	20230210	1960	5.36	20231020	4060	-49.14	20221212	1960	5.36	20231020	0.51	N	003520	500	914 억	8374796	N	N	0	N	N
31	20231026	110144	57	100.00	KOSPI		의약품	N	N	N	N	N	2085	-35	5	-1.65	116833885	56359	28.04	2050	2090	2050	2755	1485	2120	2073.03	4.58	-4473	2160	2140	2100	2080	2040	2150	2090	914	635	500	1520	5	1	182892731	3813	-17.38	4.25	12	0.03	-120.00	491.00	4060	20221212	-48.65	1960	20231020	6.38	3785	-44.91	20230210	1960	6.38	20231020	4060	-48.65	20221212	1960	6.38	20231020	0.51	N	003520	500	914 억	8374796	N	N	0	N	N
32	20231026	100144	57	100.00	KOSPI		의약품	N	N	N	N	N	2075	-45	5	-2.12	77654205	37487	18.65	2050	2090	2050	2755	1485	2120	2071.50	4.58	-5666	2160	2140	2100	2080	2040	2150	2090	914	635	500	1520	5	1	182892731	3795	-17.29	4.23	12	0.02	-120.00	491.00	4060	20221212	-48.89	1960	20231020	5.87	3785	-45.18	20230210	1960	5.87	20231020	4060	-48.89	20221212	1960	5.87	20231020	0.51	N	003520	500	914 억	8374796	N	N	0	N	N
33	20231026	090143	57	100.00	KOSPI		의약품	N	N	N	N	N	2065	-55	5	-2.59	13625425	6612	3.29	2050	2085	2050	2755	1485	2120	2060.71	4.58	-1320	2160	2140	2100	2080	2040	2150	2090	914	635	500	1520	5	1	182892731	3777	-17.21	4.21	12	0.00	-120.00	491.00	4060	20221212	-49.14	1960	20231020	5.36	3785	-45.44	20230210	1960	5.36	20231020	4060	-49.14	20221212	1960	5.36	20231020	0.51	N	003520	500	914 억	8374796	N	N	0	N	N
34	20231025	160143	57	100.00	KOSPI		의약품	N	N	N	N	N	2120	45	2	2.17	413922320	198187	99.49	2070	2120	2060	2695	1455	2075	2088.21	4.56	31148	2134	2104	2050	2020	1966	2119	2035	914	620	500	1490	5	1	182892731	3877	-17.67	4.32	12	0.11	-120.00	491.00	4060	20221212	-47.78	1960	20231020	8.16	3785	-43.99	20230210	1960	8.16	20231020	4060	-47.78	20221212	1960	8.16	20231020	0.52	N	003520	500	914 억	8337661	N	N	0	N	N
35	20231025	150144	57	100.00	KOSPI		의약품	N	N	N	N	N	2110	35	2	1.69	312190180	149993	75.30	2070	2110	2060	2695	1455	2075	2081.36	4.56	34685	2134	2104	2050	2020	1966	2119	2035	914	620	500	1490	5	1	182892731	3859	-17.58	4.30	12	0.08	-120.00	491.00	4060	20221212	-48.03	1960	20231020	7.65	3785	-44.25	20230210	1960	7.65	20231020	4060	-48.03	20221212	1960	7.65	20231020	0.52	N	003520	500	914 억	8337661	N	N	0	N	N
36	20231025	140142	57	100.00	KOSPI		의약품	N	N	N	N	N	2070	-5	5	-0.24	164835870	79435	39.88	2070	2090	2060	2695	1455	2075	2075.10	4.56	-100	2134	2104	2050	2020	1966	2119	2035	914	620	500	1490	5	1	182892731	3786	-17.25	4.22	12	0.04	-120.00	491.00	4060	20221212	-49.01	1960	20231020	5.61	3785	-45.31	20230210	1960	5.61	20231020	4060	-49.01	20221212	1960	5.61	20231020	0.52	N	003520	500	914 억	8337661	N	N	0	N	N
37	20231025	130144	57	100.00	KOSPI		의약품	N	N	N	N	N	2080	5	2	0.24	134259830	64631	32.45	2070	2090	2070	2695	1455	2075	2077.33	4.56	5496	2134	2104	2050	2020	1966	2119	2035	914	620	500	1490	5	1	182892731	3804	-17.33	4.24	12	0.04	-120.00	491.00	4060	20221212	-48.77	1960	20231020	6.12	3785	-45.05	20230210	1960	6.12	20231020	4060	-48.77	20221212	1960	6.12	20231020	0.52	N	003520	500	914 억	8337661	N	N	0	N	N
38	20231025	120143	57	100.00	KOSPI		의약품	N	N	N	N	N	2085	10	2	0.48	102942890	49532	24.87	2070	2090	2070	2695	1455	2075	2078.31	4.56	12099	2134	2104	2050	2020	1966	2119	2035	914	620	500	1490	5	1	182892731	3813	-17.38	4.25	12	0.03	-120.00	491.00	4060	20221212	-48.65	1960	20231020	6.38	3785	-44.91	20230210	1960	6.38	20231020	4060	-48.65	20221212	1960	6.38	20231020	0.52	N	003520	500	914 억	8337661	N	N	0	N	N
39	20231025	110143	57	100.00	KOSPI		의약품	N	N	N	N	N	2075	0	3	0.00	88863575	42763	21.47	2070	2090	2070	2695	1455	2075	2078.05	4.56	11544	2134	2104	2050	2020	1966	2119	2035	914	620	500	1490	5	1	182892731	3795	-17.29	4.23	12	0.02	-120.00	491.00	4060	20221212	-48.89	1960	20231020	5.87	3785	-45.18	20230210	1960	5.87	20231020	4060	-48.89	20221212	1960	5.87	20231020	0.52	N	003520	500	914 억	8337661	N	N	0	N	N
40	20231025	100143	57	100.00	KOSPI		의약품	N	N	N	N	N	2080	5	2	0.24	36555940	17579	8.82	2070	2090	2070	2695	1455	2075	2079.52	4.56	3488	2134	2104	2050	2020	1966	2119	2035	914	620	500	1490	5	1	182892731	3804	-17.33	4.24	12	0.01	-120.00	491.00	4060	20221212	-48.77	1960	20231020	6.12	3785	-45.05	20230210	1960	6.12	20231020	4060	-48.77	20221212	1960	6.12	20231020	0.52	N	003520	500	914 억	8337661	N	N	0	N	N
41	20231025	090143	57	100.00	KOSPI		의약품	N	N	N	N	N	2075	0	3	0.00	2755505	1331	0.67	2070	2085	2070	2695	1455	2075	2070.25	4.56	227	2134	2104	2050	2020	1966	2119	2035	914	620	500	1490	5	1	182892731	3795	-17.29	4.23	12	0.00	-120.00	491.00	4060	20221212	-48.89	1960	20231020	5.87	3785	-45.18	20230210	1960	5.87	20231020	4060	-48.89	20221212	1960	5.87	20231020	0.52	N	003520	500	914 억	8337661	N	N	0	N	N
42	20231024	160141	57	100.00	KOSPI		의약품	N	N	N	N	N	2075	15	2	0.73	404128825	199072	91.75	2050	2080	1996	2675	1445	2060	2030.06	4.55	16434	2130	2094	2044	2008	1958	2113	2027	914	615	500	1480	5	1	182892731	3795	-17.29	4.23	12	0.11	-120.00	491.00	4060	20221212	-48.89	1960	20231020	5.87	3785	-45.18	20230210	1960	5.87	20231020	4060	-48.89	20221212	1960	5.87	20231020	0.53	N	003520	500	914 억	8324479	N	N	0	N	N
43	20231024	150142	57	100.00	KOSPI		의약품	N	N	N	N	N	2065	5	2	0.24	376980935	185948	85.70	2050	2080	1996	2675	1445	2060	2027.35	4.55	12760	2130	2094	2044	2008	1958	2113	2027	914	615	500	1480	5	1	182892731	3777	-17.21	4.21	12	0.10	-120.00	491.00	4060	20221212	-49.14	1960	20231020	5.36	3785	-45.44	20230210	1960	5.36	20231020	4060	-49.14	20221212	1960	5.36	20231020	0.53	N	003520	500	914 억	8324479	N	N	0	N	N
44	20231024	140141	57	100.00	KOSPI		의약품	N	N	N	N	N	2045	-15	5	-0.73	333943120	165039	76.06	2050	2080	1996	2675	1445	2060	2023.42	4.55	6767	2130	2094	2044	2008	1958	2113	2027	914	615	500	1480	5	1	182892731	3740	-17.04	4.16	12	0.09	-120.00	491.00	4060	20221212	-49.63	1960	20231020	4.34	3785	-45.97	20230210	1960	4.34	20231020	4060	-49.63	20221212	1960	4.34	20231020	0.53	N	003520	500	914 억	8324479	N	N	0	N	N
45	20231024	130144	57	100.00	KOSPI		의약품	N	N	N	N	N	2030	-30	5	-1.46	309179265	152859	70.45	2050	2080	1996	2675	1445	2060	2022.64	4.55	2681	2130	2094	2044	2008	1958	2113	2027	914	615	500	1480	5	1	182892731	3713	-16.92	4.13	12	0.08	-120.00	491.00	4060	20221212	-50.00	1960	20231020	3.57	3785	-46.37	20230210	1960	3.57	20231020	4060	-50.00	20221212	1960	3.57	20231020	0.53	N	003520	500	914 억	8324479	N	N	0	N	N
46	20231024	120142	57	100.00	KOSPI		의약품	N	N	N	N	N	2025	-35	5	-1.70	297204425	146950	67.73	2050	2080	1996	2675	1445	2060	2022.49	4.55	746	2130	2094	2044	2008	1958	2113	2027	914	615	500	1480	5	1	182892731	3704	-16.88	4.12	12	0.08	-120.00	491.00	4060	20221212	-50.12	1960	20231020	3.32	3785	-46.50	20230210	1960	3.32	20231020	4060	-50.12	20221212	1960	3.32	20231020	0.53	N	003520	500	914 억	8324479	N	N	0	N	N
47	20231024	110142	57	100.00	KOSPI		의약품	N	N	N	N	N	2005	-55	5	-2.67	256128625	126608	58.35	2050	2080	1996	2675	1445	2060	2023.01	4.55	-2573	2130	2094	2044	2008	1958	2113	2027	914	615	500	1480	5	1	182892731	3667	-16.71	4.08	12	0.07	-120.00	491.00	4060	20221212	-50.62	1960	20231020	2.30	3785	-47.03	20230210	1960	2.30	20231020	4060	-50.62	20221212	1960	2.30	20231020	0.53	N	003520	500	914 억	8324479	N	N	0	N	N
48	20231024	100142	57	100.00	KOSPI		의약품	N	N	N	N	N	2020	-40	5	-1.94	119482285	58395	26.91	2050	2080	2010	2675	1445	2060	2046.10	4.55	-10290	2130	2094	2044	2008	1958	2113	2027	914	615	500	1480	5	1	182892731	3694	-16.83	4.11	12	0.03	-120.00	491.00	4060	20221212	-50.25	1960	20231020	3.06	3785	-46.63	20230210	1960	3.06	20231020	4060	-50.25	20221212	1960	3.06	20231020	0.53	N	003520	500	914 억	8324479	N	N	0	N	N
49	20231024	090142	57	100.00	KOSPI		의약품	N	N	N	N	N	2060	0	3	0.00	19373310	9454	4.36	2050	2060	2025	2675	1445	2060	2049.22	4.55	2747	2130	2094	2044	2008	1958	2113	2027	914	615	500	1480	5	1	182892731	3768	-17.17	4.20	12	0.01	-120.00	491.00	4060	20221212	-49.26	1960	20231020	5.10	3785	-45.57	20230210	1960	5.10	20231020	4060	-49.26	20221212	1960	5.10	20231020	0.53	N	003520	500	914 억	8324479	N	N	0	N	N
50	20231023	160141	57	100.00	KOSPI		의약품	N	N	N	N	N	2060	40	2	1.98	444638933	216609	43.60	2010	2080	1994	2625	1415	2020	2052.62	4.53	31927	2066	2042	2001	1977	1936	2055	1990	914	605	500	1450	5	1	182892731	3768	-17.17	4.20	12	0.12	-120.00	491.00	4060	20221212	-49.26	1960	20231020	5.10	3785	-45.57	20230210	1960	5.10	20231020	4060	-49.26	20221212	1960	5.10	20231020	0.54	N	003520	500	914 억	8289604	N	N	0	N	N
51	20231023	150140	57	100.00	KOSPI		의약품	N	N	N	N	N	2050	30	2	1.49	419655053	204447	41.15	2010	2080	1994	2625	1415	2020	2052.65	4.53	30817	2066	2042	2001	1977	1936	2055	1990	914	605	500	1450	5	1	182892731	3749	-17.08	4.18	12	0.11	-120.00	491.00	4060	20221212	-49.51	1960	20231020	4.59	3785	-45.84	20230210	1960	4.59	20231020	4060	-49.51	20221212	1960	4.59	20231020	0.54	N	003520	500	914 억	8289604	N	N	0	N	N
52	20231023	140140	57	100.00	KOSPI		의약품	N	N	N	N	N	2065	45	2	2.23	368689943	179564	36.15	2010	2080	1994	2625	1415	2020	2053.26	4.53	21037	2066	2042	2001	1977	1936	2055	1990	914	605	500	1450	5	1	182892731	3777	-17.21	4.21	12	0.10	-120.00	491.00	4060	20221212	-49.14	1960	20231020	5.36	3785	-45.44	20230210	1960	5.36	20231020	4060	-49.14	20221212	1960	5.36	20231020	0.54	N	003520	500	914 억	8289604	N	N	0	N	N
53	20231023	130142	57	100.00	KOSPI		의약품	N	N	N	N	N	2075	55	2	2.72	305469618	149072	30.01	2010	2080	1994	2625	1415	2020	2049.16	4.53	27304	2066	2042	2001	1977	1936	2055	1990	914	605	500	1450	5	1	182892731	3795	-17.29	4.23	12	0.08	-120.00	491.00	4060	20221212	-48.89	1960	20231020	5.87	3785	-45.18	20230210	1960	5.87	20231020	4060	-48.89	20221212	1960	5.87	20231020	0.54	N	003520	500	914 억	8289604	N	N	0	N	N
54	20231023	120140	57	100.00	KOSPI		의약품	N	N	N	N	N	2050	30	2	1.49	221319838	108174	21.78	2010	2075	1994	2625	1415	2020	2045.98	4.53	12287	2066	2042	2001	1977	1936	2055	1990	914	605	500	1450	5	1	182892731	3749	-17.08	4.18	12	0.06	-120.00	491.00	4060	20221212	-49.51	1960	20231020	4.59	3785	-45.84	20230210	1960	4.59	20231020	4060	-49.51	20221212	1960	4.59	20231020	0.54	N	003520	500	914 억	8289604	N	N	0	N	N
55	20231023	110141	57	100.00	KOSPI		의약품	N	N	N	N	N	2065	45	2	2.23	141888433	69605	14.01	2010	2070	1994	2625	1415	2020	2038.50	4.53	16844	2066	2042	2001	1977	1936	2055	1990	914	605	500	1450	5	1	182892731	3777	-17.21	4.21	12	0.04	-120.00	491.00	4060	20221212	-49.14	1960	20231020	5.36	3785	-45.44	20230210	1960	5.36	20231020	4060	-49.14	20221212	1960	5.36	20231020	0.54	N	003520	500	914 억	8289604	N	N	0	N	N
56	20231023	100140	57	100.00	KOSPI		의약품	N	N	N	N	N	2040	20	2	0.99	84418278	41624	8.38	2010	2045	1994	2625	1415	2020	2028.13	4.53	14310	2066	2042	2001	1977	1936	2055	1990	914	605	500	1450	5	1	182892731	3731	-17.00	4.15	12	0.02	-120.00	491.00	4060	20221212	-49.75	1960	20231020	4.08	3785	-46.10	20230210	1960	4.08	20231020	4060	-49.75	20221212	1960	4.08	20231020	0.54	N	003520	500	914 억	8289604	N	N	0	N	N
57	20231023	090141	57	100.00	KOSPI		의약품	N	N	N	N	N	2015	-5	5	-0.25	8764788	4361	0.88	2010	2015	1994	2625	1415	2020	2009.65	4.53	1232	2066	2042	2001	1977	1936	2055	1990	914	605	500	1450	5	1	182892731	3685	-16.79	4.10	12	0.00	-120.00	491.00	4060	20221212	-50.37	1960	20231020	2.81	3785	-46.76	20230210	1960	2.81	20231020	4060	-50.37	20221212	1960	2.81	20231020	0.54	N	003520	500	914 억	8289604	N	N	0	N	N
58	20231020	160141	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2020	-10	5	-0.49	985744188	496673	159.84	2000	2025	1960	2635	1425	2030	1984.69	4.58	-81653	2090	2060	2040	2010	1990	2050	2000	914	605	500	1460	5	1	182892731	3694	-16.83	4.11	12	0.27	-120.00	491.00	4060	20221212	-50.25	1960	20231020	3.06	3785	-46.63	20230210	1960	3.06	20231020	4060	-50.25	20221212	1960	3.06	20231020	0.55	N	003520	500	914 억	8369625	N	N	27	N	N
59	20231020	150141	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2015	-15	5	-0.74	952079843	479961	154.46	2000	2025	1960	2635	1425	2030	1983.66	4.58	-83646	2090	2060	2040	2010	1990	2050	2000	914	605	500	1460	5	1	182892731	3685	-16.79	4.10	12	0.26	-120.00	491.00	4060	20221212	-50.37	1960	20231020	2.81	3785	-46.76	20230210	1960	2.81	20231020	4060	-50.37	20221212	1960	2.81	20231020	0.55	N	003520	500	914 억	8369625	N	N	27	N	N
60	20231020	140142	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2010	-20	5	-0.99	851923228	430301	138.48	2000	2020	1960	2635	1425	2030	1979.83	4.58	-69755	2090	2060	2040	2010	1990	2050	2000	914	605	500	1460	5	1	182892731	3676	-16.75	4.09	12	0.24	-120.00	491.00	4060	20221212	-50.49	1960	20231020	2.55	3785	-46.90	20230210	1960	2.55	20231020	4060	-50.49	20221212	1960	2.55	20231020	0.55	N	003520	500	914 억	8369625	N	N	27	N	N
61	20231020	130137	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1983	-47	5	-2.32	782430586	395573	127.30	2000	2020	1960	2635	1425	2030	1977.97	4.58	-84697	2090	2060	2040	2010	1990	2050	2000	914	605	500	1460	1	1	182892731	3627	-16.52	4.04	12	0.22	-120.00	491.00	4060	20221212	-51.16	1960	20231020	1.17	3785	-47.61	20230210	1960	1.17	20231020	4060	-51.16	20221212	1960	1.17	20231020	0.55	N	003520	500	914 억	8369625	N	N	27	N	N
62	20231020	120140	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1982	-48	5	-2.36	753908646	381185	122.67	2000	2020	1960	2635	1425	2030	1977.80	4.58	-84700	2090	2060	2040	2010	1990	2050	2000	914	605	500	1460	1	1	182892731	3625	-16.52	4.04	12	0.21	-120.00	491.00	4060	20221212	-51.18	1960	20231020	1.12	3785	-47.64	20230210	1960	1.12	20231020	4060	-51.18	20221212	1960	1.12	20231020	0.55	N	003520	500	914 억	8369625	N	N	27	N	N
63	20231020	110141	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1971	-59	5	-2.91	706876022	357323	114.99	2000	2020	1960	2635	1425	2030	1978.25	4.58	-83559	2090	2060	2040	2010	1990	2050	2000	914	605	500	1460	1	1	182892731	3605	-16.43	4.01	12	0.20	-120.00	491.00	4060	20221212	-51.45	1960	20231020	0.56	3785	-47.93	20230210	1960	0.56	20231020	4060	-51.45	20221212	1960	0.56	20231020	0.55	N	003520	500	914 억	8369625	N	N	27	N	N
64	20231020	100139	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	1962	-68	5	-3.35	539447463	272234	87.61	2000	2020	1962	2635	1425	2030	1981.56	4.58	-70014	2090	2060	2040	2010	1990	2050	2000	914	605	500	1460	1	1	182892731	3588	-16.35	4.00	12	0.15	-120.00	491.00	4060	20221212	-51.67	1962	20231020	0.00	3785	-48.16	20230210	1962	0.00	20231020	4060	-51.67	20221212	1962	0.00	20231020	0.55	N	003520	500	914 억	8369625	N	N	27	N	N
65	20231020	090141	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2020	-10	5	-0.49	79486900	39725	12.78	2000	2020	2000	2635	1425	2030	2000.93	4.58	7484	2090	2060	2040	2010	1990	2050	2000	914	605	500	1460	5	1	182892731	3694	-16.83	4.11	12	0.02	-120.00	491.00	4060	20221212	-50.25	2000	20231020	1.00	3785	-46.63	20230210	2000	1.00	20231020	4060	-50.25	20221212	2000	1.00	20231020	0.55	N	003520	500	914 억	8369625	N	N	27	N	N
66	20231019	160139	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2030	-50	5	-2.40	614869020	301711	88.13	2065	2070	2020	2700	1460	2080	2037.96	4.59	-31724	2156	2117	2096	2057	2036	2107	2047	914	620	500	1490	5	1	182892731	3713	-16.92	4.13	12	0.16	-120.00	491.00	4060	20221212	-50.00	2020	20231019	0.50	3785	-46.37	20230210	2020	0.50	20231019	4060	-50.00	20221212	2020	0.50	20231019	0.55	N	003520	500	914 억	8401407	N	N	27	N	N
67	20231019	150140	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2020	-60	5	-2.88	573107815	281101	82.11	2065	2070	2020	2700	1460	2080	2038.80	4.59	-31906	2156	2117	2096	2057	2036	2107	2047	914	620	500	1490	5	1	182892731	3694	-16.83	4.11	12	0.15	-120.00	491.00	4060	20221212	-50.25	2020	20231019	0.00	3785	-46.63	20230210	2020	0.00	20231019	4060	-50.25	20221212	2020	0.00	20231019	0.55	N	003520	500	914 억	8401407	N	N	0	N	N
68	20231019	140140	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2025	-55	5	-2.64	491699300	240916	70.37	2065	2070	2020	2700	1460	2080	2040.96	4.59	-27825	2156	2117	2096	2057	2036	2107	2047	914	620	500	1490	5	1	182892731	3704	-16.88	4.12	12	0.13	-120.00	491.00	4060	20221212	-50.12	2020	20231019	0.25	3785	-46.50	20230210	2020	0.25	20231019	4060	-50.12	20221212	2020	0.25	20231019	0.55	N	003520	500	914 억	8401407	N	N	0	N	N
69	20231019	130140	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2030	-50	5	-2.40	428608030	209774	61.27	2065	2070	2030	2700	1460	2080	2043.19	4.59	-29790	2156	2117	2096	2057	2036	2107	2047	914	620	500	1490	5	1	182892731	3713	-16.92	4.13	12	0.11	-120.00	491.00	4060	20221212	-50.00	2030	20231019	0.00	3785	-46.37	20230210	2030	0.00	20231019	4060	-50.00	20221212	2030	0.00	20231019	0.55	N	003520	500	914 억	8401407	N	N	0	N	N
70	20231019	120140	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2040	-40	5	-1.92	353645400	172918	50.51	2065	2070	2030	2700	1460	2080	2045.16	4.59	-28659	2156	2117	2096	2057	2036	2107	2047	914	620	500	1490	5	1	182892731	3731	-17.00	4.15	12	0.09	-120.00	491.00	4060	20221212	-49.75	2030	20231019	0.49	3785	-46.10	20230210	2030	0.49	20231019	4060	-49.75	20221212	2030	0.49	20231019	0.55	N	003520	500	914 억	8401407	N	N	0	N	N
71	20231019	110140	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2045	-35	5	-1.68	290647020	142035	41.49	2065	2070	2030	2700	1460	2080	2046.31	4.59	-28052	2156	2117	2096	2057	2036	2107	2047	914	620	500	1490	5	1	182892731	3740	-17.04	4.16	12	0.08	-120.00	491.00	4060	20221212	-49.63	2030	20231019	0.74	3785	-45.97	20230210	2030	0.74	20231019	4060	-49.63	20221212	2030	0.74	20231019	0.55	N	003520	500	914 억	8401407	N	N	0	N	N
72	20231019	100139	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2035	-45	5	-2.16	210333755	102848	30.04	2065	2070	2030	2700	1460	2080	2045.09	4.59	-29577	2156	2117	2096	2057	2036	2107	2047	914	620	500	1490	5	1	182892731	3722	-16.96	4.14	12	0.06	-120.00	491.00	4060	20221212	-49.88	2030	20231019	0.25	3785	-46.24	20230210	2030	0.25	20231019	4060	-49.88	20221212	2030	0.25	20231019	0.55	N	003520	500	914 억	8401407	N	N	0	N	N
73	20231019	090140	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2055	-25	5	-1.20	10576925	5129	1.50	2065	2070	2055	2700	1460	2080	2062.18	4.59	-2474	2156	2117	2096	2057	2036	2107	2047	914	620	500	1490	5	1	182892731	3758	-17.12	4.19	12	0.00	-120.00	491.00	4060	20221212	-49.38	2055	20231019	0.00	3785	-45.71	20230210	2055	0.00	20231019	4060	-49.38	20221212	2055	0.00	20231019	0.55	N	003520	500	914 억	8401407	N	N	0	N	N
74	20231018	160140	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2080	-45	5	-2.12	714459240	342126	141.18	2110	2135	2075	2760	1490	2125	2088.35	4.67	-128392	2205	2165	2145	2105	2085	2155	2095	914	635	500	1530	5	1	182892731	3804	-17.33	4.24	12	0.19	-120.00	491.00	4060	20221212	-48.77	2075	20231018	0.24	3785	-45.05	20230210	2075	0.24	20231018	4060	-48.77	20221212	2075	0.24	20231018	0.55	N	003520	500	914 억	8539247	N	N	286	N	N
75	20231018	150140	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2075	-50	5	-2.35	684141535	327550	135.17	2110	2135	2075	2760	1490	2125	2088.66	4.67	-128946	2205	2165	2145	2105	2085	2155	2095	914	635	500	1530	5	1	182892731	3795	-17.29	4.23	12	0.18	-120.00	491.00	4060	20221212	-48.89	2075	20231018	0.00	3785	-45.18	20230210	2075	0.00	20231018	4060	-48.89	20221212	2075	0.00	20231018	0.55	N	003520	500	914 억	8539247	N	N	286	N	N
76	20231018	140138	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2085	-40	5	-1.88	615660195	294632	121.58	2110	2135	2075	2760	1490	2125	2089.59	4.67	-116563	2205	2165	2145	2105	2085	2155	2095	914	635	500	1530	5	1	182892731	3813	-17.38	4.25	12	0.16	-120.00	491.00	4060	20221212	-48.65	2075	20231018	0.48	3785	-44.91	20230210	2075	0.48	20231018	4060	-48.65	20221212	2075	0.48	20231018	0.55	N	003520	500	914 억	8539247	N	N	286	N	N
77	20231018	130139	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2080	-45	5	-2.12	529081700	253143	104.46	2110	2135	2075	2760	1490	2125	2090.05	4.67	-100974	2205	2165	2145	2105	2085	2155	2095	914	635	500	1530	5	1	182892731	3804	-17.33	4.24	12	0.14	-120.00	491.00	4060	20221212	-48.77	2075	20231018	0.24	3785	-45.05	20230210	2075	0.24	20231018	4060	-48.77	20221212	2075	0.24	20231018	0.55	N	003520	500	914 억	8539247	N	N	286	N	N
78	20231018	120140	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2080	-45	5	-2.12	452542445	216324	89.27	2110	2135	2075	2760	1490	2125	2091.97	4.67	-90345	2205	2165	2145	2105	2085	2155	2095	914	635	500	1530	5	1	182892731	3804	-17.33	4.24	12	0.12	-120.00	491.00	4060	20221212	-48.77	2075	20231018	0.24	3785	-45.05	20230210	2075	0.24	20231018	4060	-48.77	20221212	2075	0.24	20231018	0.55	N	003520	500	914 억	8539247	N	N	286	N	N
79	20231018	110140	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2080	-45	5	-2.12	358994795	171357	70.71	2110	2135	2075	2760	1490	2125	2095.01	4.67	-73445	2205	2165	2145	2105	2085	2155	2095	914	635	500	1530	5	1	182892731	3804	-17.33	4.24	12	0.09	-120.00	491.00	4060	20221212	-48.77	2075	20231018	0.24	3785	-45.05	20230210	2075	0.24	20231018	4060	-48.77	20221212	2075	0.24	20231018	0.55	N	003520	500	914 억	8539247	N	N	286	N	N
80	20231018	100139	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2085	-40	5	-1.88	262364350	124933	51.55	2110	2135	2080	2760	1490	2125	2100.04	4.67	-46432	2205	2165	2145	2105	2085	2155	2095	914	635	500	1530	5	1	182892731	3813	-17.38	4.25	12	0.07	-120.00	491.00	4060	20221212	-48.65	2080	20231018	0.24	3785	-44.91	20230210	2080	0.24	20231018	4060	-48.65	20221212	2080	0.24	20231018	0.55	N	003520	500	914 억	8539247	N	N	286	N	N
81	20231018	090139	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2135	10	2	0.47	31654415	15017	6.20	2110	2135	2100	2760	1490	2125	2107.91	4.67	789	2205	2165	2145	2105	2085	2155	2095	914	635	500	1530	5	1	182892731	3905	-17.79	4.35	12	0.01	-120.00	491.00	4060	20221212	-47.41	2100	20231018	1.67	3785	-43.59	20230210	2100	1.67	20231018	4060	-47.41	20221212	2100	1.67	20231018	0.55	N	003520	500	914 억	8539247	N	N	286	N	N
82	20231017	160140	57	100.00	KOSPI		의약품	N	N	N	N	N	2125	-5	5	-0.23	518634680	242014	148.48	2130	2185	2125	2765	1495	2130	2143.01	4.67	-7157	2186	2157	2141	2112	2096	2150	2105	914	635	500	1530	5	1	182892731	3886	-17.71	4.33	12	0.13	-120.00	491.00	4060	20221212	-47.66	2110	20231010	0.71	3785	-43.86	20230210	2110	0.71	20231010	4060	-47.66	20221212	2110	0.71	20231010	0.55	N	003520	500	914 억	8544151	N	N	286	N	N
83	20231017	150139	57	100.00	KOSPI		의약품	N	N	N	N	N	2140	10	2	0.47	472769270	220478	135.27	2130	2185	2125	2765	1495	2130	2144.29	4.67	-4257	2186	2157	2141	2112	2096	2150	2105	914	635	500	1530	5	1	182892731	3914	-17.83	4.36	12	0.12	-120.00	491.00	4060	20221212	-47.29	2110	20231010	1.42	3785	-43.46	20230210	2110	1.42	20231010	4060	-47.29	20221212	2110	1.42	20231010	0.55	N	003520	500	914 억	8544151	N	N	111	N	N
84	20231017	140139	57	100.00	KOSPI		의약품	N	N	N	N	N	2130	0	3	0.00	424711325	197919	121.43	2130	2185	2125	2765	1495	2130	2145.88	4.67	-636	2186	2157	2141	2112	2096	2150	2105	914	635	500	1530	5	1	182892731	3896	-17.75	4.34	12	0.11	-120.00	491.00	4060	20221212	-47.54	2110	20231010	0.95	3785	-43.73	20230210	2110	0.95	20231010	4060	-47.54	20221212	2110	0.95	20231010	0.55	N	003520	500	914 억	8544151	N	N	111	N	N
85	20231017	130139	57	100.00	KOSPI		의약품	N	N	N	N	N	2135	5	2	0.23	369406325	171999	105.52	2130	2185	2130	2765	1495	2130	2147.72	4.67	14910	2186	2157	2141	2112	2096	2150	2105	914	635	500	1530	5	1	182892731	3905	-17.79	4.35	12	0.09	-120.00	491.00	4060	20221212	-47.41	2110	20231010	1.18	3785	-43.59	20230210	2110	1.18	20231010	4060	-47.41	20221212	2110	1.18	20231010	0.55	N	003520	500	914 억	8544151	N	N	111	N	N
86	20231017	120139	57	100.00	KOSPI		의약품	N	N	N	N	N	2150	20	2	0.94	284593255	132343	81.19	2130	2185	2130	2765	1495	2130	2150.42	4.67	44618	2186	2157	2141	2112	2096	2150	2105	914	635	500	1530	5	1	182892731	3932	-17.92	4.38	12	0.07	-120.00	491.00	4060	20221212	-47.04	2110	20231010	1.90	3785	-43.20	20230210	2110	1.90	20231010	4060	-47.04	20221212	2110	1.90	20231010	0.55	N	003520	500	914 억	8544151	N	N	111	N	N
87	20231017	110138	57	100.00	KOSPI		의약품	N	N	N	N	N	2155	25	2	1.17	259881595	120838	74.14	2130	2185	2130	2765	1495	2130	2150.66	4.67	45901	2186	2157	2141	2112	2096	2150	2105	914	635	500	1530	5	1	182892731	3941	-17.96	4.39	12	0.07	-120.00	491.00	4060	20221212	-46.92	2110	20231010	2.13	3785	-43.06	20230210	2110	2.13	20231010	4060	-46.92	20221212	2110	2.13	20231010	0.55	N	003520	500	914 억	8544151	N	N	111	N	N
88	20231017	100138	57	100.00	KOSPI		의약품	N	N	N	N	N	2150	20	2	0.94	165942460	77020	47.25	2130	2185	2130	2765	1495	2130	2154.54	4.67	36844	2186	2157	2141	2112	2096	2150	2105	914	635	500	1530	5	1	182892731	3932	-17.92	4.38	12	0.04	-120.00	491.00	4060	20221212	-47.04	2110	20231010	1.90	3785	-43.20	20230210	2110	1.90	20231010	4060	-47.04	20221212	2110	1.90	20231010	0.55	N	003520	500	914 억	8544151	N	N	111	N	N
89	20231017	090139	57	100.00	KOSPI		의약품	N	N	N	N	N	2150	20	2	0.94	27795105	13029	7.99	2130	2155	2130	2765	1495	2130	2133.33	4.67	1544	2186	2157	2141	2112	2096	2150	2105	914	635	500	1530	5	1	182892731	3932	-17.92	4.38	12	0.01	-120.00	491.00	4060	20221212	-47.04	2110	20231010	1.90	3785	-43.20	20230210	2110	1.90	20231010	4060	-47.04	20221212	2110	1.90	20231010	0.55	N	003520	500	914 억	8544151	N	N	111	N	N
90	20231016	160138	57	100.00	KOSPI		의약품	N	N	N	N	N	2130	-45	5	-2.07	347826290	162615	88.10	2170	2170	2125	2825	1525	2175	2138.96	4.70	-43576	2258	2216	2183	2141	2108	2200	2125	914	650	500	1560	5	1	182892731	3896	-17.75	4.34	12	0.09	-120.00	491.00	4060	20221212	-47.54	2110	20231010	0.95	3785	-43.73	20230210	2110	0.95	20231010	4060	-47.54	20221212	2110	0.95	20231010	0.55	N	003520	500	914 억	8587727	N	N	111	N	N
91	20231016	150137	57	100.00	KOSPI		의약품	N	N	N	N	N	2135	-40	5	-1.84	320530395	149795	81.15	2170	2170	2125	2825	1525	2175	2139.79	4.70	-48666	2258	2216	2183	2141	2108	2200	2125	914	650	500	1560	5	1	182892731	3905	-17.79	4.35	12	0.08	-120.00	491.00	4060	20221212	-47.41	2110	20231010	1.18	3785	-43.59	20230210	2110	1.18	20231010	4060	-47.41	20221212	2110	1.18	20231010	0.55	N	003520	500	914 억	8587727	N	N	79	N	N
92	20231016	140139	57	100.00	KOSPI		의약품	N	N	N	N	N	2140	-35	5	-1.61	271280565	126708	68.64	2170	2170	2130	2825	1525	2175	2140.99	4.70	-42434	2258	2216	2183	2141	2108	2200	2125	914	650	500	1560	5	1	182892731	3914	-17.83	4.36	12	0.07	-120.00	491.00	4060	20221212	-47.29	2110	20231010	1.42	3785	-43.46	20230210	2110	1.42	20231010	4060	-47.29	20221212	2110	1.42	20231010	0.55	N	003520	500	914 억	8587727	N	N	79	N	N
93	20231016	130138	57	100.00	KOSPI		의약품	N	N	N	N	N	2140	-35	5	-1.61	227529775	106212	57.54	2170	2170	2130	2825	1525	2175	2142.22	4.70	-41074	2258	2216	2183	2141	2108	2200	2125	914	650	500	1560	5	1	182892731	3914	-17.83	4.36	12	0.06	-120.00	491.00	4060	20221212	-47.29	2110	20231010	1.42	3785	-43.46	20230210	2110	1.42	20231010	4060	-47.29	20221212	2110	1.42	20231010	0.55	N	003520	500	914 억	8587727	N	N	79	N	N
94	20231016	120140	57	100.00	KOSPI		의약품	N	N	N	N	N	2140	-35	5	-1.61	183951425	85815	46.49	2170	2170	2135	2825	1525	2175	2143.58	4.70	-37302	2258	2216	2183	2141	2108	2200	2125	914	650	500	1560	5	1	182892731	3914	-17.83	4.36	12	0.05	-120.00	491.00	4060	20221212	-47.29	2110	20231010	1.42	3785	-43.46	20230210	2110	1.42	20231010	4060	-47.29	20221212	2110	1.42	20231010	0.55	N	003520	500	914 억	8587727	N	N	79	N	N
95	20231016	110139	57	100.00	KOSPI		의약품	N	N	N	N	N	2145	-30	5	-1.38	147560445	68798	37.27	2170	2170	2135	2825	1525	2175	2144.84	4.70	-27755	2258	2216	2183	2141	2108	2200	2125	914	650	500	1560	5	1	182892731	3923	-17.88	4.37	12	0.04	-120.00	491.00	4060	20221212	-47.17	2110	20231010	1.66	3785	-43.33	20230210	2110	1.66	20231010	4060	-47.17	20221212	2110	1.66	20231010	0.55	N	003520	500	914 억	8587727	N	N	79	N	N
96	20231016	100136	57	100.00	KOSPI		의약품	N	N	N	N	N	2140	-35	5	-1.61	109564965	51074	27.67	2170	2170	2135	2825	1525	2175	2145.22	4.70	-21762	2258	2216	2183	2141	2108	2200	2125	914	650	500	1560	5	1	182892731	3914	-17.83	4.36	12	0.03	-120.00	491.00	4060	20221212	-47.29	2110	20231010	1.42	3785	-43.46	20230210	2110	1.42	20231010	4060	-47.29	20221212	2110	1.42	20231010	0.55	N	003520	500	914 억	8587727	N	N	79	N	N
97	20231016	090137	57	100.00	KOSPI		의약품	N	N	N	N	N	2145	-30	5	-1.38	15862325	7368	3.99	2170	2170	2145	2825	1525	2175	2152.87	4.70	-6718	2258	2216	2183	2141	2108	2200	2125	914	650	500	1560	5	1	182892731	3923	-17.88	4.37	12	0.00	-120.00	491.00	4060	20221212	-47.17	2110	20231010	1.66	3785	-43.33	20230210	2110	1.66	20231010	4060	-47.17	20221212	2110	1.66	20231010	0.55	N	003520	500	914 억	8587727	N	N	79	N	N
98	20231012	160139	57	100.00	KOSPI		의약품	N	N	N	N	N	2200	45	2	2.09	433362525	196723	93.75	2150	2225	2150	2800	1510	2155	2202.91	4.72	49500	2235	2195	2160	2120	2085	2215	2140	914	645	500	1550	5	1	182892731	4024	-18.33	4.48	12	0.11	-120.00	491.00	4060	20221212	-45.81	2110	20231010	4.27	3785	-41.88	20230210	2110	4.27	20231010	4060	-45.81	20221212	2110	4.27	20231010	0.55	N	003520	500	914 억	8624132	N	N	66	N	N
99	20231012	150138	57	100.00	KOSPI		의약품	N	N	N	N	N	2200	45	2	2.09	417770855	189636	90.37	2150	2225	2150	2800	1510	2155	2203.01	4.72	49055	2235	2195	2160	2120	2085	2215	2140	914	645	500	1550	5	1	182892731	4024	-18.33	4.48	12	0.10	-120.00	491.00	4060	20221212	-45.81	2110	20231010	4.27	3785	-41.88	20230210	2110	4.27	20231010	4060	-45.81	20221212	2110	4.27	20231010	0.55	N	003520	500	914 억	8624132	N	N	84	N	N
100	20231012	140138	57	100.00	KOSPI		의약품	N	N	N	N	N	2205	50	2	2.32	355775420	161516	76.97	2150	2225	2150	2800	1510	2155	2202.73	4.72	48760	2235	2195	2160	2120	2085	2215	2140	914	645	500	1550	5	1	182892731	4033	-18.38	4.49	12	0.09	-120.00	491.00	4060	20221212	-45.69	2110	20231010	4.50	3785	-41.74	20230210	2110	4.50	20231010	4060	-45.69	20221212	2110	4.50	20231010	0.55	N	003520	500	914 억	8624132	N	N	84	N	N
101	20231012	130137	57	100.00	KOSPI		의약품	N	N	N	N	N	2205	50	2	2.32	342965260	155710	74.20	2150	2225	2150	2800	1510	2155	2202.59	4.72	46826	2235	2195	2160	2120	2085	2215	2140	914	645	500	1550	5	1	182892731	4033	-18.38	4.49	12	0.09	-120.00	491.00	4060	20221212	-45.69	2110	20231010	4.50	3785	-41.74	20230210	2110	4.50	20231010	4060	-45.69	20221212	2110	4.50	20231010	0.55	N	003520	500	914 억	8624132	N	N	84	N	N
102	20231012	120139	57	100.00	KOSPI		의약품	N	N	N	N	N	2215	60	2	2.78	319439040	145040	69.12	2150	2225	2150	2800	1510	2155	2202.42	4.72	46185	2235	2195	2160	2120	2085	2215	2140	914	645	500	1550	5	1	182892731	4051	-18.46	4.51	12	0.08	-120.00	491.00	4060	20221212	-45.44	2110	20231010	4.98	3785	-41.48	20230210	2110	4.98	20231010	4060	-45.44	20221212	2110	4.98	20231010	0.55	N	003520	500	914 억	8624132	N	N	84	N	N
103	20231012	110139	57	100.00	KOSPI		의약품	N	N	N	N	N	2215	60	2	2.78	239119000	108830	51.86	2150	2220	2150	2800	1510	2155	2197.18	4.72	33662	2235	2195	2160	2120	2085	2215	2140	914	645	500	1550	5	1	182892731	4051	-18.46	4.51	12	0.06	-120.00	491.00	4060	20221212	-45.44	2110	20231010	4.98	3785	-41.48	20230210	2110	4.98	20231010	4060	-45.44	20221212	2110	4.98	20231010	0.55	N	003520	500	914 억	8624132	N	N	84	N	N
104	20231012	100139	57	100.00	KOSPI		의약품	N	N	N	N	N	2200	45	2	2.09	181940785	82969	39.54	2150	2210	2150	2800	1510	2155	2192.88	4.72	14122	2235	2195	2160	2120	2085	2215	2140	914	645	500	1550	5	1	182892731	4024	-18.33	4.48	12	0.05	-120.00	491.00	4060	20221212	-45.81	2110	20231010	4.27	3785	-41.88	20230210	2110	4.27	20231010	4060	-45.81	20221212	2110	4.27	20231010	0.55	N	003520	500	914 억	8624132	N	N	84	N	N
105	20231012	090138	57	100.00	KOSPI		의약품	N	N	N	N	N	2185	30	2	1.39	19920635	9260	4.41	2150	2185	2150	2800	1510	2155	2151.26	4.72	3924	2235	2195	2160	2120	2085	2215	2140	914	645	500	1550	5	1	182892731	3996	-18.21	4.45	12	0.01	-120.00	491.00	4060	20221212	-46.18	2110	20231010	3.55	3785	-42.27	20230210	2110	3.55	20231010	4060	-46.18	20221212	2110	3.55	20231010	0.55	N	003520	500	914 억	8624132	N	N	84	N	N
106	20231011	160139	57	100.00	KOSPI		의약품	N	N	N	N	N	2155	40	2	1.89	455153020	209607	60.46	2135	2200	2125	2745	1485	2115	2171.56	4.69	50335	2271	2192	2151	2072	2031	2172	2052	914	630	500	1520	5	1	182892731	3941	-17.96	4.39	12	0.11	-120.00	491.00	4060	20221212	-46.92	2110	20231010	2.13	3785	-43.06	20230210	2110	2.13	20231010	4060	-46.92	20221212	2110	2.13	20231010	0.56	N	003520	500	914 억	8574796	N	N	84	N	N
107	20231011	150137	57	100.00	KOSPI		의약품	N	N	N	N	N	2175	60	2	2.84	423555165	194986	56.24	2135	2200	2125	2745	1485	2115	2172.23	4.69	46247	2271	2192	2151	2072	2031	2172	2052	914	630	500	1520	5	1	182892731	3978	-18.12	4.43	12	0.11	-120.00	491.00	4060	20221212	-46.43	2110	20231010	3.08	3785	-42.54	20230210	2110	3.08	20231010	4060	-46.43	20221212	2110	3.08	20231010	0.56	N	003520	500	914 억	8574796	N	N	59	N	N
108	20231011	140138	57	100.00	KOSPI		의약품	N	N	N	N	N	2185	70	2	3.31	372205715	171426	49.45	2135	2200	2125	2745	1485	2115	2171.23	4.69	50397	2271	2192	2151	2072	2031	2172	2052	914	630	500	1520	5	1	182892731	3996	-18.21	4.45	12	0.09	-120.00	491.00	4060	20221212	-46.18	2110	20231010	3.55	3785	-42.27	20230210	2110	3.55	20231010	4060	-46.18	20221212	2110	3.55	20231010	0.56	N	003520	500	914 억	8574796	N	N	59	N	N
109	20231011	130137	57	100.00	KOSPI		의약품	N	N	N	N	N	2185	70	2	3.31	294546910	135751	39.16	2135	2200	2125	2745	1485	2115	2169.76	4.69	45819	2271	2192	2151	2072	2031	2172	2052	914	630	500	1520	5	1	182892731	3996	-18.21	4.45	12	0.07	-120.00	491.00	4060	20221212	-46.18	2110	20231010	3.55	3785	-42.27	20230210	2110	3.55	20231010	4060	-46.18	20221212	2110	3.55	20231010	0.56	N	003520	500	914 억	8574796	N	N	59	N	N
110	20231011	120140	57	100.00	KOSPI		의약품	N	N	N	N	N	2190	75	2	3.55	285354725	131539	37.94	2135	2200	2125	2745	1485	2115	2169.35	4.69	45745	2271	2192	2151	2072	2031	2172	2052	914	630	500	1520	5	1	182892731	4005	-18.25	4.46	12	0.07	-120.00	491.00	4060	20221212	-46.06	2110	20231010	3.79	3785	-42.14	20230210	2110	3.79	20231010	4060	-46.06	20221212	2110	3.79	20231010	0.56	N	003520	500	914 억	8574796	N	N	59	N	N
111	20231011	110138	57	100.00	KOSPI		의약품	N	N	N	N	N	2185	70	2	3.31	210088650	97221	28.04	2135	2190	2125	2745	1485	2115	2160.94	4.69	18342	2271	2192	2151	2072	2031	2172	2052	914	630	500	1520	5	1	182892731	3996	-18.21	4.45	12	0.05	-120.00	491.00	4060	20221212	-46.18	2110	20231010	3.55	3785	-42.27	20230210	2110	3.55	20231010	4060	-46.18	20221212	2110	3.55	20231010	0.56	N	003520	500	914 억	8574796	N	N	59	N	N
112	20231011	100137	57	100.00	KOSPI		의약품	N	N	N	N	N	2160	45	2	2.13	117491655	54570	15.74	2135	2175	2125	2745	1485	2115	2153.04	4.69	15772	2271	2192	2151	2072	2031	2172	2052	914	630	500	1520	5	1	182892731	3950	-18.00	4.40	12	0.03	-120.00	491.00	4060	20221212	-46.80	2110	20231010	2.37	3785	-42.93	20230210	2110	2.37	20231010	4060	-46.80	20221212	2110	2.37	20231010	0.56	N	003520	500	914 억	8574796	N	N	59	N	N
113	20231011	090138	57	100.00	KOSPI		의약품	N	N	N	N	N	2150	35	2	1.65	12117815	5673	1.64	2135	2150	2135	2745	1485	2115	2136.05	4.69	-114	2271	2192	2151	2072	2031	2172	2052	914	630	500	1520	5	1	182892731	3932	-17.92	4.38	12	0.00	-120.00	491.00	4060	20221212	-47.04	2110	20231010	1.90	3785	-43.20	20230210	2110	1.90	20231010	4060	-47.04	20221212	2110	1.90	20231010	0.56	N	003520	500	914 억	8574796	N	N	59	N	N
114	20231010	160138	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2115	-95	5	-4.30	747690715	345960	132.82	2200	2230	2110	2870	1550	2210	2161.21	4.75	-120912	2273	2241	2188	2156	2103	2257	2172	914	660	500	1590	5	1	182892731	3868	-17.62	4.31	12	0.19	-120.00	491.00	4060	20221212	-47.91	2110	20231010	0.24	3785	-44.12	20230210	2110	0.24	20231010	4060	-47.91	20221212	2110	0.24	20231010	0.56	N	003520	500	914 억	8686710	N	N	59	N	N
115	20231010	150138	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2125	-85	5	-3.85	690752300	319055	122.49	2200	2230	2110	2870	1550	2210	2164.99	4.75	-116761	2273	2241	2188	2156	2103	2257	2172	914	660	500	1590	5	1	182892731	3886	-17.71	4.33	12	0.17	-120.00	491.00	4060	20221212	-47.66	2110	20231010	0.71	3785	-43.86	20230210	2110	0.71	20231010	4060	-47.66	20221212	2110	0.71	20231010	0.56	N	003520	500	914 억	8686710	N	N	0	N	N
116	20231010	140138	57	100.00	KOSPI		의약품	N	N	N	N	N	2145	-65	5	-2.94	464568805	212568	81.61	2200	2230	2140	2870	1550	2210	2185.51	4.75	-91232	2273	2241	2188	2156	2103	2257	2172	914	660	500	1590	5	1	182892731	3923	-17.88	4.37	12	0.12	-120.00	491.00	4060	20221212	-47.17	2135	20231006	0.47	3785	-43.33	20230210	2135	0.47	20231006	4060	-47.17	20221212	2135	0.47	20231006	0.56	N	003520	500	914 억	8686710	N	N	0	N	N
117	20231010	130137	57	100.00	KOSPI		의약품	N	N	N	N	N	2175	-35	5	-1.58	289376095	131548	50.51	2200	2230	2175	2870	1550	2210	2199.78	4.75	-46432	2273	2241	2188	2156	2103	2257	2172	914	660	500	1590	5	1	182892731	3978	-18.12	4.43	12	0.07	-120.00	491.00	4060	20221212	-46.43	2135	20231006	1.87	3785	-42.54	20230210	2135	1.87	20231006	4060	-46.43	20221212	2135	1.87	20231006	0.56	N	003520	500	914 억	8686710	N	N	0	N	N
118	20231010	120137	57	100.00	KOSPI		의약품	N	N	N	N	N	2200	-10	5	-0.45	175419720	79361	30.47	2200	2230	2190	2870	1550	2210	2210.40	4.75	-5213	2273	2241	2188	2156	2103	2257	2172	914	660	500	1590	5	1	182892731	4024	-18.33	4.48	12	0.04	-120.00	491.00	4060	20221212	-45.81	2135	20231006	3.04	3785	-41.88	20230210	2135	3.04	20231006	4060	-45.81	20221212	2135	3.04	20231006	0.56	N	003520	500	914 억	8686710	N	N	0	N	N
119	20231010	110135	57	100.00	KOSPI		의약품	N	N	N	N	N	2210	0	3	0.00	133215340	60217	23.12	2200	2230	2190	2870	1550	2210	2212.25	4.75	3697	2273	2241	2188	2156	2103	2257	2172	914	660	500	1590	5	1	182892731	4042	-18.42	4.50	12	0.03	-120.00	491.00	4060	20221212	-45.57	2135	20231006	3.51	3785	-41.61	20230210	2135	3.51	20231006	4060	-45.57	20221212	2135	3.51	20231006	0.56	N	003520	500	914 억	8686710	N	N	0	N	N
120	20231010	100136	57	100.00	KOSPI		의약품	N	N	N	N	N	2220	10	2	0.45	79705085	36015	13.83	2200	2230	2190	2870	1550	2210	2213.11	4.75	2801	2273	2241	2188	2156	2103	2257	2172	914	660	500	1590	5	1	182892731	4060	-18.50	4.52	12	0.02	-120.00	491.00	4060	20221212	-45.32	2135	20231006	3.98	3785	-41.35	20230210	2135	3.98	20231006	4060	-45.32	20221212	2135	3.98	20231006	0.56	N	003520	500	914 억	8686710	N	N	0	N	N
121	20231010	090137	57	100.00	KOSPI		의약품	N	N	N	N	N	2210	0	3	0.00	4249150	1931	0.74	2200	2210	2200	2870	1550	2210	2200.49	4.75	-13	2273	2241	2188	2156	2103	2257	2172	914	660	500	1590	5	1	182892731	4042	-18.42	4.50	12	0.00	-120.00	491.00	4060	20221212	-45.57	2135	20231006	3.51	3785	-41.61	20230210	2135	3.51	20231006	4060	-45.57	20221212	2135	3.51	20231006	0.56	N	003520	500	914 억	8686710	N	N	0	N	N
122	20231006	160137	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2210	60	2	2.79	566990200	258945	98.73	2135	2220	2135	2795	1505	2150	2189.61	4.71	78530	2263	2206	2173	2116	2083	2190	2100	914	645	500	1540	5	1	182892731	4042	-18.42	4.50	12	0.14	-120.00	491.00	4060	20221212	-45.57	2135	20231006	3.51	3785	-41.61	20230210	2135	3.51	20231006	4060	-45.57	20221212	2135	3.51	20231006	0.56	N	003520	500	914 억	8608027	N	N	0	N	N
123	20231006	150135	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2195	45	2	2.09	547377620	250053	95.34	2135	2220	2135	2795	1505	2150	2189.05	4.71	80606	2263	2206	2173	2116	2083	2190	2100	914	645	500	1540	5	1	182892731	4014	-18.29	4.47	12	0.14	-120.00	491.00	4060	20221212	-45.94	2135	20231006	2.81	3785	-42.01	20230210	2135	2.81	20231006	4060	-45.94	20221212	2135	2.81	20231006	0.56	N	003520	500	914 억	8608027	N	N	0	N	N
124	20231006	140137	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2205	55	2	2.56	525352035	240037	91.52	2135	2220	2135	2795	1505	2150	2188.63	4.71	78385	2263	2206	2173	2116	2083	2190	2100	914	645	500	1540	5	1	182892731	4033	-18.38	4.49	12	0.13	-120.00	491.00	4060	20221212	-45.69	2135	20231006	3.28	3785	-41.74	20230210	2135	3.28	20231006	4060	-45.69	20221212	2135	3.28	20231006	0.56	N	003520	500	914 억	8608027	N	N	0	N	N
125	20231006	130136	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2200	50	2	2.33	416173205	190114	72.49	2135	2220	2135	2795	1505	2150	2189.07	4.71	57285	2263	2206	2173	2116	2083	2190	2100	914	645	500	1540	5	1	182892731	4024	-18.33	4.48	12	0.10	-120.00	491.00	4060	20221212	-45.81	2135	20231006	3.04	3785	-41.88	20230210	2135	3.04	20231006	4060	-45.81	20221212	2135	3.04	20231006	0.56	N	003520	500	914 억	8608027	N	N	0	N	N
126	20231006	120135	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2200	50	2	2.33	397137475	181446	69.18	2135	2220	2135	2795	1505	2150	2188.74	4.71	58189	2263	2206	2173	2116	2083	2190	2100	914	645	500	1540	5	1	182892731	4024	-18.33	4.48	12	0.10	-120.00	491.00	4060	20221212	-45.81	2135	20231006	3.04	3785	-41.88	20230210	2135	3.04	20231006	4060	-45.81	20221212	2135	3.04	20231006	0.56	N	003520	500	914 억	8608027	N	N	0	N	N
127	20231006	110134	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2215	65	2	3.02	352538515	161126	61.43	2135	2220	2135	2795	1505	2150	2187.97	4.71	58642	2263	2206	2173	2116	2083	2190	2100	914	645	500	1540	5	1	182892731	4051	-18.46	4.51	12	0.09	-120.00	491.00	4060	20221212	-45.44	2135	20231006	3.75	3785	-41.48	20230210	2135	3.75	20231006	4060	-45.44	20221212	2135	3.75	20231006	0.56	N	003520	500	914 억	8608027	N	N	0	N	N
128	20231006	100136	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2205	55	2	2.56	207141725	95097	36.26	2135	2220	2135	2795	1505	2150	2178.22	4.71	6332	2263	2206	2173	2116	2083	2190	2100	914	645	500	1540	5	1	182892731	4033	-18.38	4.49	12	0.05	-120.00	491.00	4060	20221212	-45.69	2135	20231006	3.28	3785	-41.74	20230210	2135	3.28	20231006	4060	-45.69	20221212	2135	3.28	20231006	0.56	N	003520	500	914 억	8608027	N	N	0	N	N
129	20231006	090134	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2175	25	2	1.16	27103865	12695	4.84	2135	2175	2135	2795	1505	2150	2135.00	4.71	-1230	2263	2206	2173	2116	2083	2190	2100	914	645	500	1540	5	1	182892731	3978	-18.12	4.43	12	0.01	-120.00	491.00	4060	20221212	-46.43	2135	20231006	1.87	3785	-42.54	20230210	2135	1.87	20231006	4060	-46.43	20221212	2135	1.87	20231006	0.56	N	003520	500	914 억	8608027	N	N	0	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History