KissMeData/207940/price/prices-20240901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	20240930	160952	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	977000	-9000	5	-0.91	126196078000	128088	59.41	984000	1003000	973000	1281000	691000	986000	985235.46	13.32	4282	1068666	1027332	1006666	965332	944666	1017000	955000	1779	295000	2500	769080	1000	1	71174000	695370	81.07	7.07	12	0.18	12051.00	138119.00	1109000	20240925	-11.90	668000	20231004	46.26	1109000	-11.90	20240925	721000	35.51	20240530	1109000	-11.90	20240925	668000	46.26	20231004	0.06	N	207940	2500	1779 억	9480304	N	N	59	N	N
3	20240930	151005	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	977000	-9000	5	-0.91	104009575000	105391	48.88	984000	1003000	973000	1281000	691000	986000	986892.70	13.32	4785	1068666	1027332	1006666	965332	944666	1017000	955000	1779	295000	2500	769080	1000	1	71174000	695370	81.07	7.07	12	0.15	12051.00	138119.00	1109000	20240925	-11.90	668000	20231004	46.26	1109000	-11.90	20240925	721000	35.51	20240530	1109000	-11.90	20240925	668000	46.26	20231004	0.06	N	207940	2500	1779 억	9480304	N	N	489	N	N
4	20240930	141004	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	985000	-1000	5	-0.10	85436024000	86459	40.10	984000	1003000	973000	1281000	691000	986000	988169.03	13.32	4610	1068666	1027332	1006666	965332	944666	1017000	955000	1779	295000	2500	769080	1000	1	71174000	701064	81.74	7.13	12	0.12	12051.00	138119.00	1109000	20240925	-11.18	668000	20231004	47.46	1109000	-11.18	20240925	721000	36.62	20240530	1109000	-11.18	20240925	668000	47.46	20231004	0.06	N	207940	2500	1779 억	9480304	N	N	489	N	N
5	20240930	130959	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	989000	3000	2	0.30	76187708000	77093	35.76	984000	1003000	973000	1281000	691000	986000	988258.26	13.32	5800	1068666	1027332	1006666	965332	944666	1017000	955000	1779	295000	2500	769080	1000	1	71174000	703911	82.07	7.16	12	0.11	12051.00	138119.00	1109000	20240925	-10.82	668000	20231004	48.05	1109000	-10.82	20240925	721000	37.17	20240530	1109000	-10.82	20240925	668000	48.05	20231004	0.06	N	207940	2500	1779 억	9480304	N	N	489	N	N
6	20240930	120956	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	984000	-2000	5	-0.20	68877566000	69682	32.32	984000	1003000	973000	1281000	691000	986000	988456.98	13.32	5742	1068666	1027332	1006666	965332	944666	1017000	955000	1779	295000	2500	769080	1000	1	71174000	700352	81.65	7.12	12	0.10	12051.00	138119.00	1109000	20240925	-11.27	668000	20231004	47.31	1109000	-11.27	20240925	721000	36.48	20240530	1109000	-11.27	20240925	668000	47.31	20231004	0.06	N	207940	2500	1779 억	9480304	N	N	489	N	N
7	20240930	110954	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	975000	-11000	5	-1.12	61169830000	61804	28.66	984000	1003000	973000	1281000	691000	986000	989741.31	13.32	3506	1068666	1027332	1006666	965332	944666	1017000	955000	1779	295000	2500	769080	1000	1	71174000	693947	80.91	7.06	12	0.09	12051.00	138119.00	1109000	20240925	-12.08	668000	20231004	45.96	1109000	-12.08	20240925	721000	35.23	20240530	1109000	-12.08	20240925	668000	45.96	20231004	0.06	N	207940	2500	1779 억	9480304	N	N	489	N	N
8	20240930	100952	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	988000	2000	2	0.20	46037384000	46403	21.52	984000	1003000	983000	1281000	691000	986000	992125.87	13.32	2893	1068666	1027332	1006666	965332	944666	1017000	955000	1779	295000	2500	769080	1000	1	71174000	703199	81.98	7.15	12	0.07	12051.00	138119.00	1109000	20240925	-10.91	668000	20231004	47.90	1109000	-10.91	20240925	721000	37.03	20240530	1109000	-10.91	20240925	668000	47.90	20231004	0.06	N	207940	2500	1779 억	9480304	N	N	489	N	N
9	20240930	090913	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1000000	14000	2	1.42	23051485000	23249	10.78	984000	1000000	983000	1281000	691000	986000	991513.38	13.32	3693	1068666	1027332	1006666	965332	944666	1017000	955000	1779	295000	2500	769080	1000	1	71174000	711740	82.98	7.24	12	0.03	12051.00	138119.00	1109000	20240925	-9.83	668000	20231004	49.70	1109000	-9.83	20240925	721000	38.70	20240530	1109000	-9.83	20240925	668000	49.70	20231004	0.06	N	207940	2500	1779 억	9480304	N	N	489	N	N
10	20240927	161002	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	986000	-66000	5	-6.27	213850860000	212661	234.81	1047000	1048000	986000	1367000	737000	1052000	1005694.75	13.36	-8819	1070666	1061332	1045666	1036332	1020666	1066000	1041000	1779	315000	2500	820560	1000	1	71174000	701776	81.82	7.14	12	0.30	12051.00	138119.00	1109000	20240925	-11.09	668000	20231004	47.60	1109000	-11.09	20240925	721000	36.75	20240530	1109000	-11.09	20240925	668000	47.60	20231004	0.07	N	207940	2500	1779 억	9509269	N	N	489	N	N
11	20240927	151002	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	989000	-63000	5	-5.99	192369686000	190903	210.79	1047000	1048000	986000	1367000	737000	1052000	1007682.89	13.36	-7182	1070666	1061332	1045666	1036332	1020666	1066000	1041000	1779	315000	2500	820560	1000	1	71174000	703911	82.07	7.16	12	0.27	12051.00	138119.00	1109000	20240925	-10.82	668000	20231004	48.05	1109000	-10.82	20240925	721000	37.17	20240530	1109000	-10.82	20240925	668000	48.05	20231004	0.07	N	207940	2500	1779 억	9509269	N	N	28	N	N
12	20240927	141011	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	998000	-54000	5	-5.13	148378735000	146570	161.84	1047000	1048000	997000	1367000	737000	1052000	1012340.42	13.36	-927	1070666	1061332	1045666	1036332	1020666	1066000	1041000	1779	315000	2500	820560	1000	1	71174000	710317	82.81	7.23	12	0.21	12051.00	138119.00	1109000	20240925	-10.01	668000	20231004	49.40	1109000	-10.01	20240925	721000	38.42	20240530	1109000	-10.01	20240925	668000	49.40	20231004	0.07	N	207940	2500	1779 억	9509269	N	N	28	N	N
13	20240927	131004	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1003000	-49000	5	-4.66	120406358000	118596	130.95	1047000	1048000	1003000	1367000	737000	1052000	1015264.92	13.36	3789	1070666	1061332	1045666	1036332	1020666	1066000	1041000	1779	315000	2500	820560	1000	1	71174000	713875	83.23	7.26	12	0.17	12051.00	138119.00	1109000	20240925	-9.56	668000	20231004	50.15	1109000	-9.56	20240925	721000	39.11	20240530	1109000	-9.56	20240925	668000	50.15	20231004	0.07	N	207940	2500	1779 억	9509269	N	N	28	N	N
14	20240927	120957	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1007000	-45000	5	-4.28	105062353000	103339	114.10	1047000	1048000	1004000	1367000	737000	1052000	1016676.70	13.36	3455	1070666	1061332	1045666	1036332	1020666	1066000	1041000	1779	315000	2500	820560	1000	1	71174000	716722	83.56	7.29	12	0.15	12051.00	138119.00	1109000	20240925	-9.20	668000	20231004	50.75	1109000	-9.20	20240925	721000	39.67	20240530	1109000	-9.20	20240925	668000	50.75	20231004	0.07	N	207940	2500	1779 억	9509269	N	N	28	N	N
15	20240927	111001	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1016000	-36000	5	-3.42	88922022000	87415	96.52	1047000	1048000	1004000	1367000	737000	1052000	1017239.86	13.36	902	1070666	1061332	1045666	1036332	1020666	1066000	1041000	1779	315000	2500	820560	1000	1	71174000	723128	84.31	7.36	12	0.12	12051.00	138119.00	1109000	20240925	-8.39	668000	20231004	52.10	1109000	-8.39	20240925	721000	40.92	20240530	1109000	-8.39	20240925	668000	52.10	20231004	0.07	N	207940	2500	1779 억	9509269	N	N	28	N	N
16	20240927	100959	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1012000	-40000	5	-3.80	57197019000	55977	61.81	1047000	1048000	1010000	1367000	737000	1052000	1021795.01	13.36	-1725	1070666	1061332	1045666	1036332	1020666	1066000	1041000	1779	315000	2500	820560	1000	1	71174000	720281	83.98	7.33	12	0.08	12051.00	138119.00	1109000	20240925	-8.75	668000	20231004	51.50	1109000	-8.75	20240925	721000	40.36	20240530	1109000	-8.75	20240925	668000	51.50	20231004	0.07	N	207940	2500	1779 억	9509269	N	N	28	N	N
17	20240927	091001	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1030000	-22000	5	-2.09	16383053000	15847	17.50	1047000	1048000	1026000	1367000	737000	1052000	1033826.78	13.36	-399	1070666	1061332	1045666	1036332	1020666	1066000	1041000	1779	315000	2500	820560	1000	1	71174000	733092	85.47	7.46	12	0.02	12051.00	138119.00	1109000	20240925	-7.12	668000	20231004	54.19	1109000	-7.12	20240925	721000	42.86	20240530	1109000	-7.12	20240925	668000	54.19	20231004	0.07	N	207940	2500	1779 억	9509269	N	N	28	N	N
18	20240926	160943	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1052000	5000	2	0.48	93964985000	89959	62.47	1047000	1055000	1030000	1361000	733000	1047000	1044515.71	13.35	8836	1137000	1092000	1064000	1019000	991000	1078000	1005000	1779	314000	2500	816660	1000	1	71174000	748750	87.30	7.62	12	0.13	12051.00	138119.00	1109000	20240925	-5.14	668000	20231004	57.49	1109000	-5.14	20240925	721000	45.91	20240530	1109000	-5.14	20240925	668000	57.49	20231004	0.07	N	207940	2500	1779 억	9502554	N	N	25	N	N
19	20240926	150947	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1050000	3000	2	0.29	84511244000	80965	56.22	1047000	1055000	1030000	1361000	733000	1047000	1043788.29	13.35	7566	1137000	1092000	1064000	1019000	991000	1078000	1005000	1779	314000	2500	816660	1000	1	71174000	747327	87.13	7.60	12	0.11	12051.00	138119.00	1109000	20240925	-5.32	668000	20231004	57.19	1109000	-5.32	20240925	721000	45.63	20240530	1109000	-5.32	20240925	668000	57.19	20231004	0.07	N	207940	2500	1779 억	9502554	N	N	167	N	N
20	20240926	140954	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1045000	-2000	5	-0.19	73135974000	70104	48.68	1047000	1055000	1030000	1361000	733000	1047000	1043234.19	13.35	6713	1137000	1092000	1064000	1019000	991000	1078000	1005000	1779	314000	2500	816660	1000	1	71174000	743768	86.71	7.57	12	0.10	12051.00	138119.00	1109000	20240925	-5.77	668000	20231004	56.44	1109000	-5.77	20240925	721000	44.94	20240530	1109000	-5.77	20240925	668000	56.44	20231004	0.07	N	207940	2500	1779 억	9502554	N	N	167	N	N
21	20240926	130952	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1043000	-4000	5	-0.38	64596359000	61919	43.00	1047000	1055000	1030000	1361000	733000	1047000	1043222.13	13.35	4790	1137000	1092000	1064000	1019000	991000	1078000	1005000	1779	314000	2500	816660	1000	1	71174000	742345	86.55	7.55	12	0.09	12051.00	138119.00	1109000	20240925	-5.95	668000	20231004	56.14	1109000	-5.95	20240925	721000	44.66	20240530	1109000	-5.95	20240925	668000	56.14	20231004	0.07	N	207940	2500	1779 억	9502554	N	N	167	N	N
22	20240926	120954	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1040000	-7000	5	-0.67	58232002000	55813	38.76	1047000	1055000	1030000	1361000	733000	1047000	1043322.22	13.35	3562	1137000	1092000	1064000	1019000	991000	1078000	1005000	1779	314000	2500	816660	1000	1	71174000	740210	86.30	7.53	12	0.08	12051.00	138119.00	1109000	20240925	-6.22	668000	20231004	55.69	1109000	-6.22	20240925	721000	44.24	20240530	1109000	-6.22	20240925	668000	55.69	20231004	0.07	N	207940	2500	1779 억	9502554	N	N	167	N	N
23	20240926	110954	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1041000	-6000	5	-0.57	49716928000	47641	33.08	1047000	1055000	1030000	1361000	733000	1047000	1043553.57	13.35	1562	1137000	1092000	1064000	1019000	991000	1078000	1005000	1779	314000	2500	816660	1000	1	71174000	740921	86.38	7.54	12	0.07	12051.00	138119.00	1109000	20240925	-6.13	668000	20231004	55.84	1109000	-6.13	20240925	721000	44.38	20240530	1109000	-6.13	20240925	668000	55.84	20231004	0.07	N	207940	2500	1779 억	9502554	N	N	167	N	N
24	20240926	100955	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1053000	6000	2	0.57	39913961000	38284	26.58	1047000	1055000	1030000	1361000	733000	1047000	1042541.98	13.35	508	1137000	1092000	1064000	1019000	991000	1078000	1005000	1779	314000	2500	816660	1000	1	71174000	749462	87.38	7.62	12	0.05	12051.00	138119.00	1109000	20240925	-5.05	668000	20231004	57.63	1109000	-5.05	20240925	721000	46.05	20240530	1109000	-5.05	20240925	668000	57.63	20231004	0.07	N	207940	2500	1779 억	9502554	N	N	167	N	N
25	20240926	090952	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1039000	-8000	5	-0.76	12454426000	11981	8.32	1047000	1049000	1030000	1361000	733000	1047000	1039330.37	13.35	-1316	1137000	1092000	1064000	1019000	991000	1078000	1005000	1779	314000	2500	816660	1000	1	71174000	739498	86.22	7.52	12	0.02	12051.00	138119.00	1109000	20240925	-6.31	668000	20231004	55.54	1109000	-6.31	20240925	721000	44.11	20240530	1109000	-6.31	20240925	668000	55.54	20231004	0.07	N	207940	2500	1779 억	9502554	N	N	167	N	N
26	20240925	160942	55	20.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	1047000	-35000	5	-3.23	153107059000	142925	136.08	1098000	1109000	1036000	1406000	758000	1082000	1071278.23	13.32	25484	1108000	1095000	1078000	1065000	1048000	1086500	1056500	1779	324000	2500	843960	1000	1	71174000	745192	86.88	7.58	12	0.20	12051.00	138119.00	1109000	20240925	-5.59	668000	20231004	56.74	1109000	-5.59	20240925	721000	45.21	20240530	1109000	-5.59	20240925	668000	56.74	20231004	0.07	N	207940	2500	1779 억	9483874	N	N	167	N	N
27	20240925	150949	55	20.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	1037000	-45000	5	-4.16	139521266000	129919	123.70	1098000	1109000	1036000	1406000	758000	1082000	1073908.89	13.32	21311	1108000	1095000	1078000	1065000	1048000	1086500	1056500	1779	324000	2500	843960	1000	1	71174000	738074	86.05	7.51	12	0.18	12051.00	138119.00	1109000	20240925	-6.49	668000	20231004	55.24	1109000	-6.49	20240925	721000	43.83	20240530	1109000	-6.49	20240925	668000	55.24	20231004	0.07	N	207940	2500	1779 억	9483874	N	N	742	N	N
28	20240925	140951	55	20.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	1072000	-10000	5	-0.92	101693782000	94013	89.51	1098000	1109000	1066000	1406000	758000	1082000	1081699.11	13.32	18947	1108000	1095000	1078000	1065000	1048000	1086500	1056500	1779	324000	2500	843960	1000	1	71174000	762985	88.96	7.76	12	0.13	12051.00	138119.00	1109000	20240925	-3.34	668000	20231004	60.48	1109000	-3.34	20240925	721000	48.68	20240530	1109000	-3.34	20240925	668000	60.48	20231004	0.07	N	207940	2500	1779 억	9483874	N	N	742	N	N
29	20240925	130950	55	20.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	1071000	-11000	5	-1.02	88758450000	81971	78.05	1098000	1109000	1066000	1406000	758000	1082000	1082803.18	13.32	17623	1108000	1095000	1078000	1065000	1048000	1086500	1056500	1779	324000	2500	843960	1000	1	71174000	762274	88.87	7.75	12	0.12	12051.00	138119.00	1109000	20240925	-3.43	668000	20231004	60.33	1109000	-3.43	20240925	721000	48.54	20240530	1109000	-3.43	20240925	668000	60.33	20231004	0.07	N	207940	2500	1779 억	9483874	N	N	742	N	N
30	20240925	120951	55	20.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	1068000	-14000	5	-1.29	79905945000	73697	70.17	1098000	1109000	1066000	1406000	758000	1082000	1084250.00	13.32	14349	1108000	1095000	1078000	1065000	1048000	1086500	1056500	1779	324000	2500	843960	1000	1	71174000	760138	88.62	7.73	12	0.10	12051.00	138119.00	1109000	20240925	-3.70	668000	20231004	59.88	1109000	-3.70	20240925	721000	48.13	20240530	1109000	-3.70	20240925	668000	59.88	20231004	0.07	N	207940	2500	1779 억	9483874	N	N	742	N	N
31	20240925	110947	55	20.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	1072000	-10000	5	-0.92	67304985000	61904	58.94	1098000	1109000	1070000	1406000	758000	1082000	1087248.77	13.32	12994	1108000	1095000	1078000	1065000	1048000	1086500	1056500	1779	324000	2500	843960	1000	1	71174000	762985	88.96	7.76	12	0.09	12051.00	138119.00	1109000	20240925	-3.34	668000	20231004	60.48	1109000	-3.34	20240925	721000	48.68	20240530	1109000	-3.34	20240925	668000	60.48	20231004	0.07	N	207940	2500	1779 억	9483874	N	N	742	N	N
32	20240925	100943	55	20.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	1077000	-5000	5	-0.46	48711250000	44609	42.47	1098000	1109000	1077000	1406000	758000	1082000	1091962.82	13.32	9952	1108000	1095000	1078000	1065000	1048000	1086500	1056500	1779	324000	2500	843960	1000	1	71174000	766544	89.37	7.80	12	0.06	12051.00	138119.00	1109000	20240925	-2.89	668000	20231004	61.23	1109000	-2.89	20240925	721000	49.38	20240530	1109000	-2.89	20240925	668000	61.23	20231004	0.07	N	207940	2500	1779 억	9483874	N	N	742	N	N
33	20240925	090954	55	20.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	1094000	12000	2	1.11	24441324000	22201	21.14	1098000	1109000	1091000	1406000	758000	1082000	1100921.18	13.32	8177	1108000	1095000	1078000	1065000	1048000	1086500	1056500	1779	324000	2500	843960	1000	1	71174000	778644	90.78	7.92	12	0.03	12051.00	138119.00	1109000	20240925	-1.35	668000	20231004	63.77	1109000	-1.35	20240925	721000	51.73	20240530	1109000	-1.35	20240925	668000	63.77	20231004	0.07	N	207940	2500	1779 억	9483874	N	N	742	N	N
34	20240924	160941	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1082000	-5000	5	-0.46	112627405000	104556	66.15	1085000	1091000	1061000	1413000	761000	1087000	1077188.44	13.29	18857	1123000	1105000	1078000	1060000	1033000	1114000	1069000	1779	326000	2500	847860	1000	1	71174000	770103	89.79	7.83	12	0.15	12051.00	138119.00	1096000	20240923	-1.28	668000	20231004	61.98	1096000	-1.28	20240923	721000	50.07	20240530	1096000	-1.28	20240923	668000	61.98	20231004	0.07	N	207940	2500	1779 억	9460815	N	N	742	N	N
35	20240924	150942	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1080000	-7000	5	-0.64	99995430000	92874	58.76	1085000	1091000	1061000	1413000	761000	1087000	1076678.07	13.29	17927	1123000	1105000	1078000	1060000	1033000	1114000	1069000	1779	326000	2500	847860	1000	1	71174000	768679	89.62	7.82	12	0.13	12051.00	138119.00	1096000	20240923	-1.46	668000	20231004	61.68	1096000	-1.46	20240923	721000	49.79	20240530	1096000	-1.46	20240923	668000	61.68	20231004	0.07	N	207940	2500	1779 억	9460815	N	N	1047	N	N
36	20240924	140933	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1084000	-3000	5	-0.28	86488499000	80365	50.85	1085000	1091000	1061000	1413000	761000	1087000	1076195.69	13.29	14959	1123000	1105000	1078000	1060000	1033000	1114000	1069000	1779	326000	2500	847860	1000	1	71174000	771526	89.95	7.85	12	0.11	12051.00	138119.00	1096000	20240923	-1.09	668000	20231004	62.28	1096000	-1.09	20240923	721000	50.35	20240530	1096000	-1.09	20240923	668000	62.28	20231004	0.07	N	207940	2500	1779 억	9460815	N	N	1047	N	N
37	20240924	130943	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1079000	-8000	5	-0.74	70161658000	65292	41.31	1085000	1091000	1061000	1413000	761000	1087000	1074582.20	13.29	11383	1123000	1105000	1078000	1060000	1033000	1114000	1069000	1779	326000	2500	847860	1000	1	71174000	767967	89.54	7.81	12	0.09	12051.00	138119.00	1096000	20240923	-1.55	668000	20231004	61.53	1096000	-1.55	20240923	721000	49.65	20240530	1096000	-1.55	20240923	668000	61.53	20231004	0.07	N	207940	2500	1779 억	9460815	N	N	1047	N	N
38	20240924	120936	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1071000	-16000	5	-1.47	59837601000	55692	35.24	1085000	1091000	1061000	1413000	761000	1087000	1074437.32	13.29	8924	1123000	1105000	1078000	1060000	1033000	1114000	1069000	1779	326000	2500	847860	1000	1	71174000	762274	88.87	7.75	12	0.08	12051.00	138119.00	1096000	20240923	-2.28	668000	20231004	60.33	1096000	-2.28	20240923	721000	48.54	20240530	1096000	-2.28	20240923	668000	60.33	20231004	0.07	N	207940	2500	1779 억	9460815	N	N	1047	N	N
39	20240924	110944	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1071000	-16000	5	-1.47	49129338000	45748	28.94	1085000	1091000	1061000	1413000	761000	1087000	1073911.40	13.29	7364	1123000	1105000	1078000	1060000	1033000	1114000	1069000	1779	326000	2500	847860	1000	1	71174000	762274	88.87	7.75	12	0.06	12051.00	138119.00	1096000	20240923	-2.28	668000	20231004	60.33	1096000	-2.28	20240923	721000	48.54	20240530	1096000	-2.28	20240923	668000	60.33	20231004	0.07	N	207940	2500	1779 억	9460815	N	N	1047	N	N
40	20240924	100943	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1071000	-16000	5	-1.47	38828014000	36142	22.87	1085000	1091000	1061000	1413000	761000	1087000	1074317.30	13.29	7791	1123000	1105000	1078000	1060000	1033000	1114000	1069000	1779	326000	2500	847860	1000	1	71174000	762274	88.87	7.75	12	0.05	12051.00	138119.00	1096000	20240923	-2.28	668000	20231004	60.33	1096000	-2.28	20240923	721000	48.54	20240530	1096000	-2.28	20240923	668000	60.33	20231004	0.07	N	207940	2500	1779 억	9460815	N	N	1047	N	N
41	20240924	090945	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1075000	-12000	5	-1.10	10176575000	9400	5.95	1085000	1091000	1074000	1413000	761000	1087000	1082612.96	13.29	1549	1123000	1105000	1078000	1060000	1033000	1114000	1069000	1779	326000	2500	847860	1000	1	71174000	765121	89.20	7.78	12	0.01	12051.00	138119.00	1096000	20240923	-1.92	668000	20231004	60.93	1096000	-1.92	20240923	721000	49.10	20240530	1096000	-1.92	20240923	668000	60.93	20231004	0.07	N	207940	2500	1779 억	9460815	N	N	1047	N	N
42	20240923	160939	55	20.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	1087000	27000	2	2.55	170363052000	157752	103.53	1058000	1096000	1051000	1378000	742000	1060000	1079938.23	13.22	778	1079333	1069666	1053333	1043666	1027333	1074500	1048500	1779	318000	2500	826800	1000	1	71174000	773661	90.20	7.87	12	0.22	12051.00	138119.00	1096000	20240923	-0.82	668000	20231004	62.72	1096000	-0.82	20240923	721000	50.76	20240530	1096000	-0.82	20240923	668000	62.72	20231004	0.07	N	207940	2500	1779 억	9412709	N	N	1045	N	N
43	20240923	150941	55	20.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	1088000	28000	2	2.64	157113632000	145566	95.54	1058000	1096000	1051000	1378000	742000	1060000	1079331.57	13.22	407	1079333	1069666	1053333	1043666	1027333	1074500	1048500	1779	318000	2500	826800	1000	1	71174000	774373	90.28	7.88	12	0.20	12051.00	138119.00	1096000	20240923	-0.73	668000	20231004	62.87	1096000	-0.73	20240923	721000	50.90	20240530	1096000	-0.73	20240923	668000	62.87	20231004	0.07	N	207940	2500	1779 억	9412709	N	N	1515	N	N
44	20240923	140946	55	20.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	1090000	30000	2	2.83	144167929000	133676	87.73	1058000	1096000	1051000	1378000	742000	1060000	1078490.24	13.22	3513	1079333	1069666	1053333	1043666	1027333	1074500	1048500	1779	318000	2500	826800	1000	1	71174000	775797	90.45	7.89	12	0.19	12051.00	138119.00	1096000	20240923	-0.55	668000	20231004	63.17	1096000	-0.55	20240923	721000	51.18	20240530	1096000	-0.55	20240923	668000	63.17	20231004	0.07	N	207940	2500	1779 억	9412709	N	N	1515	N	N
45	20240923	130942	55	20.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	1084000	24000	2	2.26	127123487000	118018	77.46	1058000	1096000	1051000	1378000	742000	1060000	1077155.99	13.22	4011	1079333	1069666	1053333	1043666	1027333	1074500	1048500	1779	318000	2500	826800	1000	1	71174000	771526	89.95	7.85	12	0.17	12051.00	138119.00	1096000	20240923	-1.09	668000	20231004	62.28	1096000	-1.09	20240923	721000	50.35	20240530	1096000	-1.09	20240923	668000	62.28	20231004	0.07	N	207940	2500	1779 억	9412709	N	N	1515	N	N
46	20240923	120943	55	20.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	1088000	28000	2	2.64	115322902000	107160	70.33	1058000	1096000	1051000	1378000	742000	1060000	1076177.61	13.22	5211	1079333	1069666	1053333	1043666	1027333	1074500	1048500	1779	318000	2500	826800	1000	1	71174000	774373	90.28	7.88	12	0.15	12051.00	138119.00	1096000	20240923	-0.73	668000	20231004	62.87	1096000	-0.73	20240923	721000	50.90	20240530	1096000	-0.73	20240923	668000	62.87	20231004	0.07	N	207940	2500	1779 억	9412709	N	N	1515	N	N
47	20240923	110943	55	20.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	1074000	14000	2	1.32	94805781000	88181	57.87	1058000	1096000	1051000	1378000	742000	1060000	1075130.17	13.22	6372	1079333	1069666	1053333	1043666	1027333	1074500	1048500	1779	318000	2500	826800	1000	1	71174000	764409	89.12	7.78	12	0.12	12051.00	138119.00	1096000	20240923	-2.01	668000	20231004	60.78	1096000	-2.01	20240923	721000	48.96	20240530	1096000	-2.01	20240923	668000	60.78	20231004	0.07	N	207940	2500	1779 억	9412709	N	N	1515	N	N
48	20240923	100940	55	20.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	1071000	11000	2	1.04	75301350000	69942	45.90	1058000	1096000	1051000	1378000	742000	1060000	1076629.91	13.22	5107	1079333	1069666	1053333	1043666	1027333	1074500	1048500	1779	318000	2500	826800	1000	1	71174000	762274	88.87	7.75	12	0.10	12051.00	138119.00	1096000	20240923	-2.28	668000	20231004	60.33	1096000	-2.28	20240923	721000	48.54	20240530	1096000	-2.28	20240923	668000	60.33	20231004	0.07	N	207940	2500	1779 억	9412709	N	N	1515	N	N
49	20240923	090942	55	20.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	1069000	9000	2	0.85	21222304000	19856	13.03	1058000	1080000	1051000	1378000	742000	1060000	1068818.63	13.22	2820	1079333	1069666	1053333	1043666	1027333	1074500	1048500	1779	318000	2500	826800	1000	1	71174000	760850	88.71	7.74	12	0.03	12051.00	138119.00	1080000	20240923	-1.02	668000	20231004	60.03	1080000	-1.02	20240923	721000	48.27	20240530	1080000	-1.02	20240923	668000	60.03	20231004	0.07	N	207940	2500	1779 억	9412709	N	N	1515	N	N
50	20240913	160855	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	990000	19000	2	1.96	69677404000	70612	74.78	980000	996000	970000	1262000	680000	971000	986763.25	13.06	1766	995000	983000	975000	963000	955000	979000	959000	1779	291000	2500	757380	1000	1	71174000	704623	82.15	7.17	12	0.10	12051.00	138119.00	1014000	20240911	-2.37	668000	20231004	48.20	1014000	-2.37	20240911	721000	37.31	20240530	1014000	-2.37	20240911	668000	48.20	20231004	0.07	N	207940	2500	1779 억	9295768	N	N	69	N	N
51	20240913	150901	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	988000	17000	2	1.75	58797949000	59615	63.13	980000	996000	970000	1262000	680000	971000	986294.54	13.06	269	995000	983000	975000	963000	955000	979000	959000	1779	291000	2500	757380	1000	1	71174000	703199	81.98	7.15	12	0.08	12051.00	138119.00	1014000	20240911	-2.56	668000	20231004	47.90	1014000	-2.56	20240911	721000	37.03	20240530	1014000	-2.56	20240911	668000	47.90	20231004	0.07	N	207940	2500	1779 억	9295768	N	N	327	N	N
52	20240913	140906	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	991000	20000	2	2.06	49163930000	49895	52.84	980000	996000	970000	1262000	680000	971000	985347.83	13.06	864	995000	983000	975000	963000	955000	979000	959000	1779	291000	2500	757380	1000	1	71174000	705334	82.23	7.17	12	0.07	12051.00	138119.00	1014000	20240911	-2.27	668000	20231004	48.35	1014000	-2.27	20240911	721000	37.45	20240530	1014000	-2.27	20240911	668000	48.35	20231004	0.07	N	207940	2500	1779 억	9295768	N	N	327	N	N
53	20240913	130858	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	995000	24000	2	2.47	40393960000	41065	43.49	980000	996000	970000	1262000	680000	971000	983659.08	13.06	964	995000	983000	975000	963000	955000	979000	959000	1779	291000	2500	757380	1000	1	71174000	708181	82.57	7.20	12	0.06	12051.00	138119.00	1014000	20240911	-1.87	668000	20231004	48.95	1014000	-1.87	20240911	721000	38.00	20240530	1014000	-1.87	20240911	668000	48.95	20231004	0.07	N	207940	2500	1779 억	9295768	N	N	327	N	N
54	20240913	120859	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	994000	23000	2	2.37	32231074000	32833	34.77	980000	994000	970000	1262000	680000	971000	981667.04	13.06	620	995000	983000	975000	963000	955000	979000	959000	1779	291000	2500	757380	1000	1	71174000	707470	82.48	7.20	12	0.05	12051.00	138119.00	1014000	20240911	-1.97	668000	20231004	48.80	1014000	-1.97	20240911	721000	37.86	20240530	1014000	-1.97	20240911	668000	48.80	20231004	0.07	N	207940	2500	1779 억	9295768	N	N	327	N	N
55	20240913	110900	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	985000	14000	2	1.44	23605096000	24113	25.54	980000	989000	970000	1262000	680000	971000	978936.51	13.06	323	995000	983000	975000	963000	955000	979000	959000	1779	291000	2500	757380	1000	1	71174000	701064	81.74	7.13	12	0.03	12051.00	138119.00	1014000	20240911	-2.86	668000	20231004	47.46	1014000	-2.86	20240911	721000	36.62	20240530	1014000	-2.86	20240911	668000	47.46	20231004	0.07	N	207940	2500	1779 억	9295768	N	N	327	N	N
56	20240913	100905	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	977000	6000	2	0.62	15210217000	15576	16.50	980000	983000	970000	1262000	680000	971000	976516.24	13.06	-303	995000	983000	975000	963000	955000	979000	959000	1779	291000	2500	757380	1000	1	71174000	695370	81.07	7.07	12	0.02	12051.00	138119.00	1014000	20240911	-3.65	668000	20231004	46.26	1014000	-3.65	20240911	721000	35.51	20240530	1014000	-3.65	20240911	668000	46.26	20231004	0.07	N	207940	2500	1779 억	9295768	N	N	327	N	N
57	20240913	090907	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	974000	3000	2	0.31	7143255000	7319	7.75	980000	983000	970000	1262000	680000	971000	975987.84	13.06	-926	995000	983000	975000	963000	955000	979000	959000	1779	291000	2500	757380	1000	1	71174000	693235	80.82	7.05	12	0.01	12051.00	138119.00	1014000	20240911	-3.94	668000	20231004	45.81	1014000	-3.94	20240911	721000	35.09	20240530	1014000	-3.94	20240911	668000	45.81	20231004	0.07	N	207940	2500	1779 억	9295768	N	N	327	N	N
58	20240912	160845	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	971000	-10000	5	-1.02	91305263000	93813	83.17	987000	987000	967000	1275000	687000	981000	973270.01	13.06	-5229	1032333	1006666	988333	962666	944333	997500	953500	1779	294000	2500	765180	1000	1	71174000	691100	80.57	7.03	12	0.13	12051.00	138119.00	1014000	20240911	-4.24	668000	20231004	45.36	1014000	-4.24	20240911	721000	34.67	20240530	1014000	-4.24	20240911	668000	45.36	20231004	0.07	N	207940	2500	1779 억	9292889	N	N	327	N	N
59	20240912	150859	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	969000	-12000	5	-1.22	63459352000	65127	57.74	987000	987000	967000	1275000	687000	981000	974388.43	13.06	-8762	1032333	1006666	988333	962666	944333	997500	953500	1779	294000	2500	765180	1000	1	71174000	689676	80.41	7.02	12	0.09	12051.00	138119.00	1014000	20240911	-4.44	668000	20231004	45.06	1014000	-4.44	20240911	721000	34.40	20240530	1014000	-4.44	20240911	668000	45.06	20231004	0.07	N	207940	2500	1779 억	9292889	N	N	705	N	N
60	20240912	140902	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	972000	-9000	5	-0.92	46370813000	47516	42.13	987000	987000	967000	1275000	687000	981000	975893.11	13.06	-4950	1032333	1006666	988333	962666	944333	997500	953500	1779	294000	2500	765180	1000	1	71174000	691811	80.66	7.04	12	0.07	12051.00	138119.00	1014000	20240911	-4.14	668000	20231004	45.51	1014000	-4.14	20240911	721000	34.81	20240530	1014000	-4.14	20240911	668000	45.51	20231004	0.07	N	207940	2500	1779 억	9292889	N	N	705	N	N
61	20240912	130855	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	975000	-6000	5	-0.61	36969904000	37858	33.56	987000	987000	967000	1275000	687000	981000	976535.02	13.06	-3537	1032333	1006666	988333	962666	944333	997500	953500	1779	294000	2500	765180	1000	1	71174000	693947	80.91	7.06	12	0.05	12051.00	138119.00	1014000	20240911	-3.85	668000	20231004	45.96	1014000	-3.85	20240911	721000	35.23	20240530	1014000	-3.85	20240911	668000	45.96	20231004	0.07	N	207940	2500	1779 억	9292889	N	N	705	N	N
62	20240912	120853	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	980000	-1000	5	-0.10	30366163000	31091	27.57	987000	987000	967000	1275000	687000	981000	976679.09	13.06	-2361	1032333	1006666	988333	962666	944333	997500	953500	1779	294000	2500	765180	1000	1	71174000	697505	81.32	7.10	12	0.04	12051.00	138119.00	1014000	20240911	-3.35	668000	20231004	46.71	1014000	-3.35	20240911	721000	35.92	20240530	1014000	-3.35	20240911	668000	46.71	20231004	0.07	N	207940	2500	1779 억	9292889	N	N	705	N	N
63	20240912	110853	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	981000	0	3	0.00	26130775000	26776	23.74	987000	987000	967000	1275000	687000	981000	975892.56	13.06	-3805	1032333	1006666	988333	962666	944333	997500	953500	1779	294000	2500	765180	1000	1	71174000	698217	81.40	7.10	12	0.04	12051.00	138119.00	1014000	20240911	-3.25	668000	20231004	46.86	1014000	-3.25	20240911	721000	36.06	20240530	1014000	-3.25	20240911	668000	46.86	20231004	0.07	N	207940	2500	1779 억	9292889	N	N	705	N	N
64	20240912	100855	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	976000	-5000	5	-0.51	19628558000	20135	17.85	987000	987000	967000	1275000	687000	981000	974831.13	13.06	-5461	1032333	1006666	988333	962666	944333	997500	953500	1779	294000	2500	765180	1000	1	71174000	694658	80.99	7.07	12	0.03	12051.00	138119.00	1014000	20240911	-3.75	668000	20231004	46.11	1014000	-3.75	20240911	721000	35.37	20240530	1014000	-3.75	20240911	668000	46.11	20231004	0.07	N	207940	2500	1779 억	9292889	N	N	705	N	N
65	20240912	090855	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	972000	-9000	5	-0.92	7319903000	7494	6.64	987000	987000	967000	1275000	687000	981000	976737.77	13.06	-3747	1032333	1006666	988333	962666	944333	997500	953500	1779	294000	2500	765180	1000	1	71174000	691811	80.66	7.04	12	0.01	12051.00	138119.00	1014000	20240911	-4.14	668000	20231004	45.51	1014000	-4.14	20240911	721000	34.81	20240530	1014000	-4.14	20240911	668000	45.51	20231004	0.07	N	207940	2500	1779 억	9292889	N	N	705	N	N
66	20240911	160835	55	20.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	981000	-15000	5	-1.51	110724154000	111688	64.19	1002000	1014000	970000	1294000	698000	996000	991383.88	13.06	-29414	1032666	1014332	991666	973332	950666	1023500	982500	1779	298000	2500	776880	1000	1	71174000	698217	81.40	7.10	12	0.16	12051.00	138119.00	1014000	20240911	-3.25	668000	20231004	46.86	1014000	-3.25	20240911	721000	36.06	20240530	1014000	-3.25	20240911	668000	46.86	20231004	0.06	N	207940	2500	1779 억	9291998	N	N	705	N	N
67	20240911	150842	55	20.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	980000	-16000	5	-1.61	102962410000	103775	59.64	1002000	1014000	970000	1294000	698000	996000	992169.55	13.06	-26868	1032666	1014332	991666	973332	950666	1023500	982500	1779	298000	2500	776880	1000	1	71174000	697505	81.32	7.10	12	0.15	12051.00	138119.00	1014000	20240911	-3.35	668000	20231004	46.71	1014000	-3.35	20240911	721000	35.92	20240530	1014000	-3.35	20240911	668000	46.71	20231004	0.06	N	207940	2500	1779 억	9291998	N	N	42	N	N
68	20240911	140844	55	20.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	979000	-17000	5	-1.71	93402675000	94010	54.03	1002000	1014000	970000	1294000	698000	996000	993539.68	13.06	-24253	1032666	1014332	991666	973332	950666	1023500	982500	1779	298000	2500	776880	1000	1	71174000	696793	81.24	7.09	12	0.13	12051.00	138119.00	1014000	20240911	-3.45	668000	20231004	46.56	1014000	-3.45	20240911	721000	35.78	20240530	1014000	-3.45	20240911	668000	46.56	20231004	0.06	N	207940	2500	1779 억	9291998	N	N	42	N	N
69	20240911	130840	55	20.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	990000	-6000	5	-0.60	74895322000	75103	43.16	1002000	1014000	988000	1294000	698000	996000	997234.82	13.06	-20287	1032666	1014332	991666	973332	950666	1023500	982500	1779	298000	2500	776880	1000	1	71174000	704623	82.15	7.17	12	0.11	12051.00	138119.00	1014000	20240911	-2.37	668000	20231004	48.20	1014000	-2.37	20240911	721000	37.31	20240530	1014000	-2.37	20240911	668000	48.20	20231004	0.06	N	207940	2500	1779 억	9291998	N	N	42	N	N
70	20240911	120845	55	20.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	997000	1000	2	0.10	66828788000	66987	38.50	1002000	1014000	988000	1294000	698000	996000	997638.27	13.06	-16873	1032666	1014332	991666	973332	950666	1023500	982500	1779	298000	2500	776880	1000	1	71174000	709605	82.73	7.22	12	0.09	12051.00	138119.00	1014000	20240911	-1.68	668000	20231004	49.25	1014000	-1.68	20240911	721000	38.28	20240530	1014000	-1.68	20240911	668000	49.25	20231004	0.06	N	207940	2500	1779 억	9291998	N	N	42	N	N
71	20240911	110835	55	20.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	997000	1000	2	0.10	58697152000	58826	33.81	1002000	1014000	988000	1294000	698000	996000	997809.80	13.06	-13667	1032666	1014332	991666	973332	950666	1023500	982500	1779	298000	2500	776880	1000	1	71174000	709605	82.73	7.22	12	0.08	12051.00	138119.00	1014000	20240911	-1.68	668000	20231004	49.25	1014000	-1.68	20240911	721000	38.28	20240530	1014000	-1.68	20240911	668000	49.25	20231004	0.06	N	207940	2500	1779 억	9291998	N	N	42	N	N
72	20240911	100832	55	20.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	994000	-2000	5	-0.20	44419472000	44475	25.56	1002000	1014000	988000	1294000	698000	996000	998751.73	13.06	-10583	1032666	1014332	991666	973332	950666	1023500	982500	1779	298000	2500	776880	1000	1	71174000	707470	82.48	7.20	12	0.06	12051.00	138119.00	1014000	20240911	-1.97	668000	20231004	48.80	1014000	-1.97	20240911	721000	37.86	20240530	1014000	-1.97	20240911	668000	48.80	20231004	0.06	N	207940	2500	1779 억	9291998	N	N	42	N	N
73	20240911	090847	55	20.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	991000	-5000	5	-0.50	20588096000	20532	11.80	1002000	1014000	988000	1294000	698000	996000	1002733.44	13.06	-2622	1032666	1014332	991666	973332	950666	1023500	982500	1779	298000	2500	776880	1000	1	71174000	705334	82.23	7.17	12	0.03	12051.00	138119.00	1014000	20240911	-2.27	668000	20231004	48.35	1014000	-2.27	20240911	721000	37.45	20240530	1014000	-2.27	20240911	668000	48.35	20231004	0.06	N	207940	2500	1779 억	9291998	N	N	42	N	N
74	20240910	160836	55	20.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	996000	31000	2	3.21	168433774000	169534	310.33	973000	1010000	969000	1254000	676000	965000	993507.28	12.97	20682	985666	975332	962666	952332	939666	980500	957500	1779	289000	2500	752700	1000	1	71174000	708893	82.65	7.21	12	0.24	12051.00	138119.00	1010000	20240910	-1.39	668000	20231004	49.10	1010000	-1.39	20240910	721000	38.14	20240530	1010000	-1.39	20240910	668000	49.10	20231004	0.07	N	207940	2500	1779 억	9234303	N	N	42	N	N
75	20240910	150845	55	20.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	999000	34000	2	3.52	156299734000	157358	288.04	973000	1010000	969000	1254000	676000	965000	993274.79	12.97	21911	985666	975332	962666	952332	939666	980500	957500	1779	289000	2500	752700	1000	1	71174000	711028	82.90	7.23	12	0.22	12051.00	138119.00	1010000	20240910	-1.09	668000	20231004	49.55	1010000	-1.09	20240910	721000	38.56	20240530	1010000	-1.09	20240910	668000	49.55	20231004	0.07	N	207940	2500	1779 억	9234303	N	N	91	N	N
76	20240910	140837	55	20.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	1000000	35000	2	3.63	138771388000	139781	255.87	973000	1010000	969000	1254000	676000	965000	992777.19	12.97	21875	985666	975332	962666	952332	939666	980500	957500	1779	289000	2500	752700	1000	1	71174000	711740	82.98	7.24	12	0.20	12051.00	138119.00	1010000	20240910	-0.99	668000	20231004	49.70	1010000	-0.99	20240910	721000	38.70	20240530	1010000	-0.99	20240910	668000	49.70	20231004	0.07	N	207940	2500	1779 억	9234303	N	N	91	N	N
77	20240910	130836	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	999000	34000	2	3.52	80149233000	81380	148.97	973000	999000	969000	1254000	676000	965000	984876.30	12.97	8647	985666	975332	962666	952332	939666	980500	957500	1779	289000	2500	752700	1000	1	71174000	711028	82.90	7.23	12	0.11	12051.00	138119.00	1005000	20240827	-0.60	668000	20231004	49.55	1005000	-0.60	20240827	721000	38.56	20240530	1005000	-0.60	20240827	668000	49.55	20231004	0.07	N	207940	2500	1779 억	9234303	N	N	91	N	N
78	20240910	120837	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	990000	25000	2	2.59	62574360000	63708	116.62	973000	995000	969000	1254000	676000	965000	982205.69	12.97	4521	985666	975332	962666	952332	939666	980500	957500	1779	289000	2500	752700	1000	1	71174000	704623	82.15	7.17	12	0.09	12051.00	138119.00	1005000	20240827	-1.49	668000	20231004	48.20	1005000	-1.49	20240827	721000	37.31	20240530	1005000	-1.49	20240827	668000	48.20	20231004	0.07	N	207940	2500	1779 억	9234303	N	N	91	N	N
79	20240910	110836	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	976000	11000	2	1.14	40739883000	41606	76.16	973000	989000	969000	1254000	676000	965000	979182.88	12.97	-2091	985666	975332	962666	952332	939666	980500	957500	1779	289000	2500	752700	1000	1	71174000	694658	80.99	7.07	12	0.06	12051.00	138119.00	1005000	20240827	-2.89	668000	20231004	46.11	1005000	-2.89	20240827	721000	35.37	20240530	1005000	-2.89	20240827	668000	46.11	20231004	0.07	N	207940	2500	1779 억	9234303	N	N	91	N	N
80	20240910	100840	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	975000	10000	2	1.04	34769658000	35483	64.95	973000	989000	969000	1254000	676000	965000	979896.23	12.97	-1062	985666	975332	962666	952332	939666	980500	957500	1779	289000	2500	752700	1000	1	71174000	693947	80.91	7.06	12	0.05	12051.00	138119.00	1005000	20240827	-2.99	668000	20231004	45.96	1005000	-2.99	20240827	721000	35.23	20240530	1005000	-2.99	20240827	668000	45.96	20231004	0.07	N	207940	2500	1779 억	9234303	N	N	91	N	N
81	20240910	090836	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	977000	12000	2	1.24	15413494000	15764	28.86	973000	989000	969000	1254000	676000	965000	977765.41	12.97	-32	985666	975332	962666	952332	939666	980500	957500	1779	289000	2500	752700	1000	1	71174000	695370	81.07	7.07	12	0.02	12051.00	138119.00	1005000	20240827	-2.79	668000	20231004	46.26	1005000	-2.79	20240827	721000	35.51	20240530	1005000	-2.79	20240827	668000	46.26	20231004	0.07	N	207940	2500	1779 억	9234303	N	N	91	N	N
82	20240909	160820	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	965000	0	3	0.00	52261508000	54248	43.92	952000	973000	950000	1254000	676000	965000	963376.89	12.98	-2194	999666	982332	955666	938332	911666	991000	947000	1779	289000	2500	752700	1000	1	71174000	686829	80.08	6.99	12	0.08	12051.00	138119.00	1005000	20240827	-3.98	668000	20231004	44.46	1005000	-3.98	20240827	721000	33.84	20240530	1005000	-3.98	20240827	668000	44.46	20231004	0.07	N	207940	2500	1779 억	9235505	N	N	91	N	N
83	20240909	150829	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	964000	-1000	5	-0.10	48307654000	50150	40.60	952000	973000	950000	1254000	676000	965000	963263.12	12.98	-2340	999666	982332	955666	938332	911666	991000	947000	1779	289000	2500	752700	1000	1	71174000	686117	79.99	6.98	12	0.07	12051.00	138119.00	1005000	20240827	-4.08	668000	20231004	44.31	1005000	-4.08	20240827	721000	33.70	20240530	1005000	-4.08	20240827	668000	44.31	20231004	0.07	N	207940	2500	1779 억	9235505	N	N	467	N	N
84	20240909	140832	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	967000	2000	2	0.21	39064156000	40592	32.86	952000	973000	950000	1254000	676000	965000	962360.63	12.98	-1124	999666	982332	955666	938332	911666	991000	947000	1779	289000	2500	752700	1000	1	71174000	688253	80.24	7.00	12	0.06	12051.00	138119.00	1005000	20240827	-3.78	668000	20231004	44.76	1005000	-3.78	20240827	721000	34.12	20240530	1005000	-3.78	20240827	668000	44.76	20231004	0.07	N	207940	2500	1779 억	9235505	N	N	467	N	N
85	20240909	130825	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	961000	-4000	5	-0.41	30833004000	32066	25.96	952000	973000	950000	1254000	676000	965000	961547.64	12.98	-1000	999666	982332	955666	938332	911666	991000	947000	1779	289000	2500	752700	1000	1	71174000	683982	79.74	6.96	12	0.05	12051.00	138119.00	1005000	20240827	-4.38	668000	20231004	43.86	1005000	-4.38	20240827	721000	33.29	20240530	1005000	-4.38	20240827	668000	43.86	20231004	0.07	N	207940	2500	1779 억	9235505	N	N	467	N	N
86	20240909	120823	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	961000	-4000	5	-0.41	27628383000	28732	23.26	952000	973000	950000	1254000	676000	965000	961588.68	12.98	-20	999666	982332	955666	938332	911666	991000	947000	1779	289000	2500	752700	1000	1	71174000	683982	79.74	6.96	12	0.04	12051.00	138119.00	1005000	20240827	-4.38	668000	20231004	43.86	1005000	-4.38	20240827	721000	33.29	20240530	1005000	-4.38	20240827	668000	43.86	20231004	0.07	N	207940	2500	1779 억	9235505	N	N	467	N	N
87	20240909	110824	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	958000	-7000	5	-0.73	24404281000	25378	20.54	952000	973000	950000	1254000	676000	965000	961630.71	12.98	993	999666	982332	955666	938332	911666	991000	947000	1779	289000	2500	752700	1000	1	71174000	681847	79.50	6.94	12	0.04	12051.00	138119.00	1005000	20240827	-4.68	668000	20231004	43.41	1005000	-4.68	20240827	721000	32.87	20240530	1005000	-4.68	20240827	668000	43.41	20231004	0.07	N	207940	2500	1779 억	9235505	N	N	467	N	N
88	20240909	100829	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	960000	-5000	5	-0.52	19011131000	19759	16.00	952000	973000	950000	1254000	676000	965000	962149.74	12.98	746	999666	982332	955666	938332	911666	991000	947000	1779	289000	2500	752700	1000	1	71174000	683270	79.66	6.95	12	0.03	12051.00	138119.00	1005000	20240827	-4.48	668000	20231004	43.71	1005000	-4.48	20240827	721000	33.15	20240530	1005000	-4.48	20240827	668000	43.71	20231004	0.07	N	207940	2500	1779 억	9235505	N	N	467	N	N
89	20240909	090823	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	959000	-6000	5	-0.62	5444907000	5699	4.61	952000	963000	950000	1254000	676000	965000	955406.04	12.98	842	999666	982332	955666	938332	911666	991000	947000	1779	289000	2500	752700	1000	1	71174000	682559	79.58	6.94	12	0.01	12051.00	138119.00	1005000	20240827	-4.58	668000	20231004	43.56	1005000	-4.58	20240827	721000	33.01	20240530	1005000	-4.58	20240827	668000	43.56	20231004	0.07	N	207940	2500	1779 억	9235505	N	N	467	N	N
90	20240906	160810	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	965000	30000	2	3.21	115505218000	121592	130.78	935000	973000	929000	1215000	655000	935000	949915.23	13.00	-9172	969000	952000	937000	920000	905000	944500	912500	1779	280000	2500	729300	1000	1	71174000	686829	80.08	6.99	12	0.17	12051.00	138119.00	1005000	20240827	-3.98	668000	20231004	44.46	1005000	-3.98	20240827	721000	33.84	20240530	1005000	-3.98	20240827	668000	44.46	20231004	0.07	N	207940	2500	1779 억	9251531	N	N	467	N	N
91	20240906	150823	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	967000	32000	2	3.42	107040011000	112817	121.34	935000	973000	929000	1215000	655000	935000	948794.87	13.00	-8911	969000	952000	937000	920000	905000	944500	912500	1779	280000	2500	729300	1000	1	71174000	688253	80.24	7.00	12	0.16	12051.00	138119.00	1005000	20240827	-3.78	668000	20231004	44.76	1005000	-3.78	20240827	721000	34.12	20240530	1005000	-3.78	20240827	668000	44.76	20231004	0.07	N	207940	2500	1779 억	9251531	N	N	716	N	N
92	20240906	140833	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	952000	17000	2	1.82	82067112000	86860	93.42	935000	957000	929000	1215000	655000	935000	944822.01	13.00	-5767	969000	952000	937000	920000	905000	944500	912500	1779	280000	2500	729300	1000	1	71174000	677576	79.00	6.89	12	0.12	12051.00	138119.00	1005000	20240827	-5.27	668000	20231004	42.51	1005000	-5.27	20240827	721000	32.04	20240530	1005000	-5.27	20240827	668000	42.51	20231004	0.07	N	207940	2500	1779 억	9251531	N	N	716	N	N
93	20240906	130824	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	949000	14000	2	1.50	65998764000	70024	75.32	935000	956000	929000	1215000	655000	935000	942517.73	13.00	-708	969000	952000	937000	920000	905000	944500	912500	1779	280000	2500	729300	1000	1	71174000	675441	78.75	6.87	12	0.10	12051.00	138119.00	1005000	20240827	-5.57	668000	20231004	42.07	1005000	-5.57	20240827	721000	31.62	20240530	1005000	-5.57	20240827	668000	42.07	20231004	0.07	N	207940	2500	1779 억	9251531	N	N	716	N	N
94	20240906	120825	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	947000	12000	2	1.28	51263313000	54509	58.63	935000	952000	929000	1215000	655000	935000	940457.24	13.00	965	969000	952000	937000	920000	905000	944500	912500	1779	280000	2500	729300	1000	1	71174000	674018	78.58	6.86	12	0.08	12051.00	138119.00	1005000	20240827	-5.77	668000	20231004	41.77	1005000	-5.77	20240827	721000	31.35	20240530	1005000	-5.77	20240827	668000	41.77	20231004	0.07	N	207940	2500	1779 억	9251531	N	N	716	N	N
95	20240906	110827	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	952000	17000	2	1.82	39204717000	41766	44.92	935000	952000	929000	1215000	655000	935000	938676.55	13.00	3367	969000	952000	937000	920000	905000	944500	912500	1779	280000	2500	729300	1000	1	71174000	677576	79.00	6.89	12	0.06	12051.00	138119.00	1005000	20240827	-5.27	668000	20231004	42.51	1005000	-5.27	20240827	721000	32.04	20240530	1005000	-5.27	20240827	668000	42.51	20231004	0.07	N	207940	2500	1779 억	9251531	N	N	716	N	N
96	20240906	100822	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	931000	-4000	5	-0.43	18645813000	19916	21.42	935000	942000	930000	1215000	655000	935000	936223.58	13.00	2729	969000	952000	937000	920000	905000	944500	912500	1779	280000	2500	729300	1000	1	71174000	662630	77.25	6.74	12	0.03	12051.00	138119.00	1005000	20240827	-7.36	668000	20231004	39.37	1005000	-7.36	20240827	721000	29.13	20240530	1005000	-7.36	20240827	668000	39.37	20231004	0.07	N	207940	2500	1779 억	9251531	N	N	716	N	N
97	20240906	090823	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	937000	2000	2	0.21	4845371000	5178	5.57	935000	940000	930000	1215000	655000	935000	935763.02	13.00	-798	969000	952000	937000	920000	905000	944500	912500	1779	280000	2500	729300	1000	1	71174000	666900	77.75	6.78	12	0.01	12051.00	138119.00	1005000	20240827	-6.77	668000	20231004	40.27	1005000	-6.77	20240827	721000	29.96	20240530	1005000	-6.77	20240827	668000	40.27	20231004	0.07	N	207940	2500	1779 억	9251531	N	N	716	N	N
98	20240905	160810	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	935000	-11000	5	-1.16	86472052000	92456	113.38	948000	954000	922000	1229000	663000	946000	935278.00	12.99	3452	962000	954000	944000	936000	926000	958000	940000	1779	283000	2500	737880	1000	1	71174000	665477	77.59	6.77	12	0.13	12051.00	138119.00	1005000	20240827	-6.97	668000	20231004	39.97	1005000	-6.97	20240827	721000	29.68	20240530	1005000	-6.97	20240827	668000	39.97	20231004	0.07	N	207940	2500	1779 억	9246283	N	N	711	N	N
99	20240905	150825	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	933000	-13000	5	-1.37	78324584000	83735	102.68	948000	954000	922000	1229000	663000	946000	935385.68	12.99	2959	962000	954000	944000	936000	926000	958000	940000	1779	283000	2500	737880	1000	1	71174000	664053	77.42	6.76	12	0.12	12051.00	138119.00	1005000	20240827	-7.16	668000	20231004	39.67	1005000	-7.16	20240827	721000	29.40	20240530	1005000	-7.16	20240827	668000	39.67	20231004	0.07	N	207940	2500	1779 억	9246283	N	N	2075	N	N
100	20240905	140820	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	925000	-21000	5	-2.22	68500910000	73169	89.73	948000	954000	922000	1229000	663000	946000	936200.46	12.99	-395	962000	954000	944000	936000	926000	958000	940000	1779	283000	2500	737880	1000	1	71174000	658360	76.76	6.70	12	0.10	12051.00	138119.00	1005000	20240827	-7.96	668000	20231004	38.47	1005000	-7.96	20240827	721000	28.29	20240530	1005000	-7.96	20240827	668000	38.47	20231004	0.07	N	207940	2500	1779 억	9246283	N	N	2075	N	N
101	20240905	130821	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	929000	-17000	5	-1.80	62569504000	66772	81.88	948000	954000	922000	1229000	663000	946000	937061.20	12.99	-1476	962000	954000	944000	936000	926000	958000	940000	1779	283000	2500	737880	1000	1	71174000	661206	77.09	6.73	12	0.09	12051.00	138119.00	1005000	20240827	-7.56	668000	20231004	39.07	1005000	-7.56	20240827	721000	28.85	20240530	1005000	-7.56	20240827	668000	39.07	20231004	0.07	N	207940	2500	1779 억	9246283	N	N	2075	N	N
102	20240905	120820	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	931000	-15000	5	-1.59	54175278000	57729	70.79	948000	954000	922000	1229000	663000	946000	938440.52	12.99	-4560	962000	954000	944000	936000	926000	958000	940000	1779	283000	2500	737880	1000	1	71174000	662630	77.25	6.74	12	0.08	12051.00	138119.00	1005000	20240827	-7.36	668000	20231004	39.37	1005000	-7.36	20240827	721000	29.13	20240530	1005000	-7.36	20240827	668000	39.37	20231004	0.07	N	207940	2500	1779 억	9246283	N	N	2075	N	N
103	20240905	110817	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	929000	-17000	5	-1.80	42945952000	45614	55.94	948000	954000	929000	1229000	663000	946000	941507.54	12.99	-6535	962000	954000	944000	936000	926000	958000	940000	1779	283000	2500	737880	1000	1	71174000	661206	77.09	6.73	12	0.06	12051.00	138119.00	1005000	20240827	-7.56	668000	20231004	39.07	1005000	-7.56	20240827	721000	28.85	20240530	1005000	-7.56	20240827	668000	39.07	20231004	0.07	N	207940	2500	1779 억	9246283	N	N	2075	N	N
104	20240905	100816	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	946000	0	3	0.00	27125274000	28729	35.23	948000	954000	937000	1229000	663000	946000	944177.07	12.99	-4889	962000	954000	944000	936000	926000	958000	940000	1779	283000	2500	737880	1000	1	71174000	673306	78.50	6.85	12	0.04	12051.00	138119.00	1005000	20240827	-5.87	668000	20231004	41.62	1005000	-5.87	20240827	721000	31.21	20240530	1005000	-5.87	20240827	668000	41.62	20231004	0.07	N	207940	2500	1779 억	9246283	N	N	2075	N	N
105	20240905	090824	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	940000	-6000	5	-0.63	7700917000	8172	10.02	948000	950000	937000	1229000	663000	946000	942351.33	12.99	-399	962000	954000	944000	936000	926000	958000	940000	1779	283000	2500	737880	1000	1	71174000	669036	78.00	6.81	12	0.01	12051.00	138119.00	1005000	20240827	-6.47	668000	20231004	40.72	1005000	-6.47	20240827	721000	30.37	20240530	1005000	-6.47	20240827	668000	40.72	20231004	0.07	N	207940	2500	1779 억	9246283	N	N	2075	N	N
106	20240904	160804	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	946000	-15000	5	-1.56	76497474000	81087	168.63	940000	952000	934000	1249000	673000	961000	943391.41	12.97	9902	986333	973666	966333	953666	946333	970000	950000	1779	288000	2500	749580	1000	1	71174000	673306	78.50	6.85	12	0.11	12051.00	138119.00	1005000	20240827	-5.87	668000	20231004	41.62	1005000	-5.87	20240827	721000	31.21	20240530	1005000	-5.87	20240827	668000	41.62	20231004	0.07	N	207940	2500	1779 억	9231535	N	N	2075	N	N
107	20240904	150809	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	945000	-16000	5	-1.66	68163169000	72270	150.29	940000	952000	934000	1249000	673000	961000	943172.05	12.97	8815	986333	973666	966333	953666	946333	970000	950000	1779	288000	2500	749580	1000	1	71174000	672594	78.42	6.84	12	0.10	12051.00	138119.00	1005000	20240827	-5.97	668000	20231004	41.47	1005000	-5.97	20240827	721000	31.07	20240530	1005000	-5.97	20240827	668000	41.47	20231004	0.07	N	207940	2500	1779 억	9231535	N	N	151	N	N
108	20240904	140813	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	940000	-21000	5	-2.19	59588133000	63186	131.40	940000	952000	934000	1249000	673000	961000	943057.12	12.97	9138	986333	973666	966333	953666	946333	970000	950000	1779	288000	2500	749580	1000	1	71174000	669036	78.00	6.81	12	0.09	12051.00	138119.00	1005000	20240827	-6.47	668000	20231004	40.72	1005000	-6.47	20240827	721000	30.37	20240530	1005000	-6.47	20240827	668000	40.72	20231004	0.07	N	207940	2500	1779 억	9231535	N	N	151	N	N
109	20240904	130810	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	943000	-18000	5	-1.87	50998069000	54075	112.45	940000	952000	934000	1249000	673000	961000	943096.51	12.97	8081	986333	973666	966333	953666	946333	970000	950000	1779	288000	2500	749580	1000	1	71174000	671171	78.25	6.83	12	0.08	12051.00	138119.00	1005000	20240827	-6.17	668000	20231004	41.17	1005000	-6.17	20240827	721000	30.79	20240530	1005000	-6.17	20240827	668000	41.17	20231004	0.07	N	207940	2500	1779 억	9231535	N	N	151	N	N
110	20240904	120807	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	942000	-19000	5	-1.98	44240343000	46900	97.53	940000	952000	934000	1249000	673000	961000	943288.25	12.97	7898	986333	973666	966333	953666	946333	970000	950000	1779	288000	2500	749580	1000	1	71174000	670459	78.17	6.82	12	0.07	12051.00	138119.00	1005000	20240827	-6.27	668000	20231004	41.02	1005000	-6.27	20240827	721000	30.65	20240530	1005000	-6.27	20240827	668000	41.02	20231004	0.07	N	207940	2500	1779 억	9231535	N	N	151	N	N
111	20240904	110806	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	945000	-16000	5	-1.66	38197368000	40495	84.21	940000	952000	934000	1249000	673000	961000	943258.27	12.97	6743	986333	973666	966333	953666	946333	970000	950000	1779	288000	2500	749580	1000	1	71174000	672594	78.42	6.84	12	0.06	12051.00	138119.00	1005000	20240827	-5.97	668000	20231004	41.47	1005000	-5.97	20240827	721000	31.07	20240530	1005000	-5.97	20240827	668000	41.47	20231004	0.07	N	207940	2500	1779 억	9231535	N	N	151	N	N
112	20240904	100808	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	942000	-19000	5	-1.98	27896157000	29578	61.51	940000	952000	934000	1249000	673000	961000	943134.49	12.97	5021	986333	973666	966333	953666	946333	970000	950000	1779	288000	2500	749580	1000	1	71174000	670459	78.17	6.82	12	0.04	12051.00	138119.00	1005000	20240827	-6.27	668000	20231004	41.02	1005000	-6.27	20240827	721000	30.65	20240530	1005000	-6.27	20240827	668000	41.02	20231004	0.07	N	207940	2500	1779 억	9231535	N	N	151	N	N
113	20240904	090812	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	942000	-19000	5	-1.98	9793957000	10396	21.62	940000	949000	934000	1249000	673000	961000	942076.23	12.97	1532	986333	973666	966333	953666	946333	970000	950000	1779	288000	2500	749580	1000	1	71174000	670459	78.17	6.82	12	0.01	12051.00	138119.00	1005000	20240827	-6.27	668000	20231004	41.02	1005000	-6.27	20240827	721000	30.65	20240530	1005000	-6.27	20240827	668000	41.02	20231004	0.07	N	207940	2500	1779 억	9231535	N	N	151	N	N
114	20240903	160757	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	961000	-4000	5	-0.41	45952528000	47629	87.28	966000	979000	959000	1254000	676000	965000	964804.24	12.98	881	1006333	985666	970333	949666	934333	978000	942000	1779	289000	2500	752700	1000	1	71174000	683982	79.74	6.96	12	0.07	12051.00	138119.00	1005000	20240827	-4.38	668000	20231004	43.86	1005000	-4.38	20240827	721000	33.29	20240530	1005000	-4.38	20240827	668000	43.86	20231004	0.07	N	207940	2500	1779 억	9240764	N	N	151	N	N
115	20240903	150804	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	962000	-3000	5	-0.31	37659637000	39000	71.47	966000	979000	959000	1254000	676000	965000	965631.72	12.98	34	1006333	985666	970333	949666	934333	978000	942000	1779	289000	2500	752700	1000	1	71174000	684694	79.83	6.97	12	0.05	12051.00	138119.00	1005000	20240827	-4.28	668000	20231004	44.01	1005000	-4.28	20240827	721000	33.43	20240530	1005000	-4.28	20240827	668000	44.01	20231004	0.07	N	207940	2500	1779 억	9240764	N	N	306	N	N
116	20240903	140805	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	963000	-2000	5	-0.21	29946083000	30969	56.75	966000	979000	959000	1254000	676000	965000	966969.65	12.98	-289	1006333	985666	970333	949666	934333	978000	942000	1779	289000	2500	752700	1000	1	71174000	685406	79.91	6.97	12	0.04	12051.00	138119.00	1005000	20240827	-4.18	668000	20231004	44.16	1005000	-4.18	20240827	721000	33.56	20240530	1005000	-4.18	20240827	668000	44.16	20231004	0.07	N	207940	2500	1779 억	9240764	N	N	306	N	N
117	20240903	130805	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	964000	-1000	5	-0.10	25264873000	26106	47.84	966000	979000	959000	1254000	676000	965000	967780.32	12.98	-397	1006333	985666	970333	949666	934333	978000	942000	1779	289000	2500	752700	1000	1	71174000	686117	79.99	6.98	12	0.04	12051.00	138119.00	1005000	20240827	-4.08	668000	20231004	44.31	1005000	-4.08	20240827	721000	33.70	20240530	1005000	-4.08	20240827	668000	44.31	20231004	0.07	N	207940	2500	1779 억	9240764	N	N	306	N	N
118	20240903	120754	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	965000	0	3	0.00	22083712000	22806	41.79	966000	979000	959000	1254000	676000	965000	968329.04	12.98	-904	1006333	985666	970333	949666	934333	978000	942000	1779	289000	2500	752700	1000	1	71174000	686829	80.08	6.99	12	0.03	12051.00	138119.00	1005000	20240827	-3.98	668000	20231004	44.46	1005000	-3.98	20240827	721000	33.84	20240530	1005000	-3.98	20240827	668000	44.46	20231004	0.07	N	207940	2500	1779 억	9240764	N	N	306	N	N
119	20240903	110753	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	970000	5000	2	0.52	19303984000	19927	36.52	966000	979000	959000	1254000	676000	965000	968735.08	12.98	-1144	1006333	985666	970333	949666	934333	978000	942000	1779	289000	2500	752700	1000	1	71174000	690388	80.49	7.02	12	0.03	12051.00	138119.00	1005000	20240827	-3.48	668000	20231004	45.21	1005000	-3.48	20240827	721000	34.54	20240530	1005000	-3.48	20240827	668000	45.21	20231004	0.07	N	207940	2500	1779 억	9240764	N	N	306	N	N
120	20240903	100754	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	966000	1000	2	0.10	12603340000	12981	23.79	966000	979000	961000	1254000	676000	965000	970906.71	12.98	-2032	1006333	985666	970333	949666	934333	978000	942000	1779	289000	2500	752700	1000	1	71174000	687541	80.16	6.99	12	0.02	12051.00	138119.00	1005000	20240827	-3.88	668000	20231004	44.61	1005000	-3.88	20240827	721000	33.98	20240530	1005000	-3.88	20240827	668000	44.61	20231004	0.07	N	207940	2500	1779 억	9240764	N	N	306	N	N
121	20240903	090756	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	970000	5000	2	0.52	5277540000	5420	9.93	966000	979000	966000	1254000	676000	965000	973715.87	12.98	-831	1006333	985666	970333	949666	934333	978000	942000	1779	289000	2500	752700	1000	1	71174000	690388	80.49	7.02	12	0.01	12051.00	138119.00	1005000	20240827	-3.48	668000	20231004	45.21	1005000	-3.48	20240827	721000	34.54	20240530	1005000	-3.48	20240827	668000	45.21	20231004	0.07	N	207940	2500	1779 억	9240764	N	N	306	N	N
122	20240902	160748	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	965000	-15000	5	-1.53	52467608000	54196	61.87	990000	991000	955000	1274000	686000	980000	968117.51	12.99	-7380	1006666	993332	974666	961332	942666	1000000	968000	1779	294000	2500	764400	1000	1	71174000	686829	80.08	6.99	12	0.08	12051.00	138119.00	1005000	20240827	-3.98	668000	20231004	44.46	1005000	-3.98	20240827	721000	33.84	20240530	1005000	-3.98	20240827	668000	44.46	20231004	0.07	N	207940	2500	1779 억	9243314	N	N	306	N	N
123	20240902	150801	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	966000	-14000	5	-1.43	44466399000	45911	52.41	990000	991000	955000	1274000	686000	980000	968533.75	12.99	-4721	1006666	993332	974666	961332	942666	1000000	968000	1779	294000	2500	764400	1000	1	71174000	687541	80.16	6.99	12	0.06	12051.00	138119.00	1005000	20240827	-3.88	668000	20231004	44.61	1005000	-3.88	20240827	721000	33.98	20240530	1005000	-3.88	20240827	668000	44.61	20231004	0.07	N	207940	2500	1779 억	9243314	N	N	345	N	N
124	20240902	140757	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	969000	-11000	5	-1.12	40068049000	41363	47.22	990000	991000	955000	1274000	686000	980000	968691.92	12.99	-4282	1006666	993332	974666	961332	942666	1000000	968000	1779	294000	2500	764400	1000	1	71174000	689676	80.41	7.02	12	0.06	12051.00	138119.00	1005000	20240827	-3.58	668000	20231004	45.06	1005000	-3.58	20240827	721000	34.40	20240530	1005000	-3.58	20240827	668000	45.06	20231004	0.07	N	207940	2500	1779 억	9243314	N	N	345	N	N
125	20240902	130754	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	967000	-13000	5	-1.33	36260161000	37423	42.72	990000	991000	955000	1274000	686000	980000	968925.97	12.99	-3403	1006666	993332	974666	961332	942666	1000000	968000	1779	294000	2500	764400	1000	1	71174000	688253	80.24	7.00	12	0.05	12051.00	138119.00	1005000	20240827	-3.78	668000	20231004	44.76	1005000	-3.78	20240827	721000	34.12	20240530	1005000	-3.78	20240827	668000	44.76	20231004	0.07	N	207940	2500	1779 억	9243314	N	N	345	N	N
126	20240902	120757	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	963000	-17000	5	-1.73	33894299000	34975	39.92	990000	991000	955000	1274000	686000	980000	969099.51	12.99	-3353	1006666	993332	974666	961332	942666	1000000	968000	1779	294000	2500	764400	1000	1	71174000	685406	79.91	6.97	12	0.05	12051.00	138119.00	1005000	20240827	-4.18	668000	20231004	44.16	1005000	-4.18	20240827	721000	33.56	20240530	1005000	-4.18	20240827	668000	44.16	20231004	0.07	N	207940	2500	1779 억	9243314	N	N	345	N	N
127	20240902	110751	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	960000	-20000	5	-2.04	30513451000	31463	35.92	990000	991000	955000	1274000	686000	980000	969818.84	12.99	-3409	1006666	993332	974666	961332	942666	1000000	968000	1779	294000	2500	764400	1000	1	71174000	683270	79.66	6.95	12	0.04	12051.00	138119.00	1005000	20240827	-4.48	668000	20231004	43.71	1005000	-4.48	20240827	721000	33.15	20240530	1005000	-4.48	20240827	668000	43.71	20231004	0.07	N	207940	2500	1779 억	9243314	N	N	345	N	N
128	20240902	100749	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	971000	-9000	5	-0.92	17976725000	18428	21.04	990000	991000	966000	1274000	686000	980000	975510.48	12.99	-1914	1006666	993332	974666	961332	942666	1000000	968000	1779	294000	2500	764400	1000	1	71174000	691100	80.57	7.03	12	0.03	12051.00	138119.00	1005000	20240827	-3.38	668000	20231004	45.36	1005000	-3.38	20240827	721000	34.67	20240530	1005000	-3.38	20240827	668000	45.36	20231004	0.07	N	207940	2500	1779 억	9243314	N	N	345	N	N
129	20240902	090744	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	977000	-3000	5	-0.31	5939838000	6043	6.90	990000	991000	974000	1274000	686000	980000	982930.62	12.99	-893	1006666	993332	974666	961332	942666	1000000	968000	1779	294000	2500	764400	1000	1	71174000	695370	81.07	7.07	12	0.01	12051.00	138119.00	1005000	20240827	-2.79	668000	20231004	46.26	1005000	-2.79	20240827	721000	35.51	20240530	1005000	-2.79	20240827	668000	46.26	20231004	0.07	N	207940	2500	1779 억	9243314	N	N	345	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History